Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 1.7709 | 2.0409 | 1.7430 | 1.8769 | 1.8769 | 867,547 |
19 may 2024 | 1.8779 | 1.9455 | 1.7043 | 1.7624 | 1.7624 | 684,244 |
18 may 2024 | 1.8117 | 2.0491 | 1.7894 | 1.8779 | 1.8779 | 1,088,477 |
17 may 2024 | 1.7428 | 1.8384 | 1.7260 | 1.8117 | 1.8117 | 1,224,302 |
16 may 2024 | 1.9172 | 1.9183 | 1.7417 | 1.7437 | 1.7437 | 1,177,376 |
15 may 2024 | 2.0349 | 2.1096 | 1.9123 | 1.9172 | 1.9172 | 1,206,180 |
14 may 2024 | 1.9482 | 2.0958 | 1.8532 | 2.0349 | 2.0349 | 1,273,841 |
13 may 2024 | 2.0422 | 2.4904 | 1.8795 | 1.9482 | 1.9482 | 1,648,607 |
12 may 2024 | 2.0446 | 2.1103 | 2.0187 | 2.0422 | 2.0422 | 873,911 |
11 may 2024 | 2.0134 | 2.1193 | 2.0033 | 2.0446 | 2.0446 | 726,126 |
10 may 2024 | 2.0411 | 2.1217 | 1.8995 | 2.0134 | 2.0134 | 1,096,006 |
09 may 2024 | 1.8583 | 2.1969 | 1.7123 | 2.0411 | 2.0411 | 760,230 |
08 may 2024 | 1.9263 | 2.0631 | 1.7584 | 1.8583 | 1.8583 | 1,325,196 |
07 may 2024 | 2.0558 | 2.0563 | 1.9189 | 1.9254 | 1.9254 | 1,114,004 |
06 may 2024 | 1.7027 | 2.1831 | 1.6528 | 2.0558 | 2.0558 | 1,290,153 |
05 may 2024 | 1.5600 | 1.7474 | 1.5589 | 1.7027 | 1.7027 | 936,757 |
04 may 2024 | 1.5707 | 1.5892 | 1.3936 | 1.5618 | 1.5618 | 974,133 |
03 may 2024 | 1.6089 | 1.7793 | 1.5380 | 1.5707 | 1.5707 | 387,029 |
02 may 2024 | 1.4490 | 2.0420 | 1.4480 | 1.6089 | 1.6089 | 1,292,549 |
01 may 2024 | 1.5200 | 1.5534 | 1.4098 | 1.4490 | 1.4490 | 1,175,966 |
30 abr 2024 | 1.5018 | 1.6031 | 1.4677 | 1.5174 | 1.5174 | 1,162,541 |
29 abr 2024 | 1.4202 | 1.6543 | 1.4018 | 1.5018 | 1.5018 | 1,584,454 |
28 abr 2024 | 1.3736 | 1.4404 | 1.3061 | 1.4218 | 1.4218 | 1,371,582 |
27 abr 2024 | 1.3550 | 1.3820 | 1.3099 | 1.3744 | 1.3744 | 1,399,679 |
26 abr 2024 | 1.4900 | 1.4914 | 1.3110 | 1.3550 | 1.3550 | 1,356,812 |
25 abr 2024 | 1.5067 | 1.5130 | 1.4739 | 1.4898 | 1.4898 | 1,277,307 |
24 abr 2024 | 1.5227 | 1.5271 | 1.4926 | 1.5048 | 1.5048 | 1,373,884 |
23 abr 2024 | 1.4087 | 1.5362 | 1.3806 | 1.5264 | 1.5264 | 1,313,905 |
22 abr 2024 | 1.4298 | 1.4615 | 1.3985 | 1.4087 | 1.4087 | 1,308,203 |
21 abr 2024 | 1.5144 | 1.5620 | 1.4187 | 1.4298 | 1.4298 | 1,438,368 |
20 abr 2024 | 1.3619 | 1.5477 | 1.3414 | 1.5117 | 1.5117 | 1,465,755 |
19 abr 2024 | 1.4268 | 1.4343 | 1.3643 | 1.3619 | 1.3619 | 1,437,956 |
18 abr 2024 | 1.4134 | 1.4701 | 1.4028 | 1.4268 | 1.4268 | 1,537,944 |
17 abr 2024 | 1.4277 | 1.4398 | 1.4103 | 1.4134 | 1.4134 | 1,472,057 |
16 abr 2024 | 1.4610 | 1.5675 | 1.4153 | 1.4232 | 1.4232 | 1,287,034 |
15 abr 2024 | 1.2102 | 1.4783 | 1.2100 | 1.4610 | 1.4610 | 956,174 |
14 abr 2024 | 1.5145 | 1.5328 | 1.0476 | 1.2102 | 1.2102 | 1,470,155 |
13 abr 2024 | 1.6217 | 1.7097 | 1.5003 | 1.5145 | 1.5145 | 1,379,890 |
12 abr 2024 | 1.7614 | 1.7855 | 1.6068 | 1.6217 | 1.6217 | 1,294,242 |
11 abr 2024 | 1.6393 | 2.2241 | 1.6191 | 1.7568 | 1.7568 | 1,533,268 |
10 abr 2024 | 1.7928 | 1.9398 | 1.5839 | 1.6348 | 1.6348 | 1,232,846 |
09 abr 2024 | 1.6374 | 1.8481 | 1.6339 | 1.7928 | 1.7928 | 873,646 |
08 abr 2024 | 1.5949 | 1.6707 | 1.5892 | 1.6355 | 1.6355 | 1,456,610 |
07 abr 2024 | 1.5996 | 1.6010 | 1.5790 | 1.5949 | 1.5949 | 1,475,829 |
06 abr 2024 | 1.6058 | 1.6375 | 1.5922 | 1.5996 | 1.5996 | 1,381,179 |
05 abr 2024 | 1.6717 | 1.6779 | 1.5962 | 1.6093 | 1.6093 | 1,529,200 |
04 abr 2024 | 1.7232 | 1.7824 | 1.6669 | 1.6708 | 1.6708 | 814,446 |
03 abr 2024 | 2.1972 | 2.1986 | 1.5326 | 1.7232 | 1.7232 | 1,465,900 |
02 abr 2024 | 2.1982 | 2.2369 | 2.1393 | 2.1972 | 2.1972 | 607,762 |
01 abr 2024 | 1.8269 | 2.3124 | 1.8265 | 2.1982 | 2.1982 | 1,529,642 |
31 mar 2024 | 1.8572 | 1.9113 | 1.7546 | 1.8269 | 1.8269 | 773,394 |
30 mar 2024 | 1.6825 | 1.9286 | 1.6436 | 1.8572 | 1.8572 | 1,321,951 |
29 mar 2024 | 1.7015 | 1.7900 | 1.5807 | 1.6825 | 1.6825 | 2,335,526 |
28 mar 2024 | 1.7608 | 1.7881 | 1.6733 | 1.6984 | 1.6984 | 2,746,478 |
27 mar 2024 | 1.8661 | 1.9315 | 1.7390 | 1.7608 | 1.7608 | 2,574,531 |
26 mar 2024 | 1.6828 | 1.8804 | 1.6616 | 1.8661 | 1.8661 | 2,314,890 |
25 mar 2024 | 1.6514 | 1.8146 | 1.6411 | 1.7001 | 1.7001 | 2,090,428 |
24 mar 2024 | 1.5480 | 1.7099 | 1.5304 | 1.6514 | 1.6514 | 2,403,862 |
23 mar 2024 | 1.7912 | 1.8049 | 1.5314 | 1.5480 | 1.5480 | 3,045,178 |
22 mar 2024 | 1.8573 | 1.8623 | 1.7725 | 1.7920 | 1.7920 | 3,105,153 |
21 mar 2024 | 1.8650 | 1.8674 | 1.7785 | 1.8565 | 1.8565 | 2,727,936 |
20 mar 2024 | 1.9304 | 1.9523 | 1.7985 | 1.8650 | 1.8650 | 2,386,302 |
19 mar 2024 | 1.8837 | 2.1186 | 1.8169 | 1.9304 | 1.9304 | 2,961,886 |
18 mar 2024 | 2.0097 | 2.0121 | 1.7365 | 1.8837 | 1.8837 | 2,667,412 |
17 mar 2024 | 1.9998 | 2.0467 | 1.9231 | 2.0089 | 2.0089 | 2,614,051 |
16 mar 2024 | 1.9638 | 2.0311 | 1.8913 | 2.0013 | 2.0013 | 2,897,481 |
15 mar 2024 | 2.0023 | 2.0166 | 1.8978 | 1.9617 | 1.9617 | 2,622,043 |
14 mar 2024 | 2.0500 | 2.1751 | 1.9251 | 2.0023 | 2.0023 | 2,401,787 |
13 mar 2024 | 2.0987 | 2.1804 | 2.0008 | 2.0523 | 2.0523 | 3,011,032 |
12 mar 2024 | 1.9919 | 2.0998 | 1.9448 | 2.0987 | 2.0987 | 2,792,897 |
11 mar 2024 | 1.9455 | 2.1375 | 1.8536 | 1.9926 | 1.9926 | 3,096,002 |
10 mar 2024 | 2.0732 | 2.0841 | 1.6303 | 1.9454 | 1.9454 | 4,172,474 |
09 mar 2024 | 2.3182 | 2.4736 | 1.9699 | 2.0732 | 2.0732 | 3,227,019 |
08 mar 2024 | 2.1858 | 2.3282 | 2.1444 | 2.3182 | 2.3182 | 2,774,938 |
07 mar 2024 | 2.1228 | 2.2176 | 2.1116 | 2.1858 | 2.1858 | 2,617,721 |
06 mar 2024 | 2.3108 | 2.3954 | 2.0792 | 2.1228 | 2.1228 | 2,264,354 |
05 mar 2024 | 2.1341 | 2.4875 | 2.0992 | 2.3106 | 2.3106 | 2,572,723 |
04 mar 2024 | 2.2445 | 2.2711 | 2.0591 | 2.1273 | 2.1273 | 2,348,859 |
03 mar 2024 | 2.1653 | 2.3362 | 2.0786 | 2.2564 | 2.2564 | 2,676,749 |
02 mar 2024 | 2.1309 | 2.2290 | 2.0730 | 2.2023 | 2.2023 | 2,635,024 |
01 mar 2024 | 2.3675 | 2.3764 | 2.2784 | 2.2963 | 2.2963 | 2,711,707 |
29 feb 2024 | 2.3064 | 2.5620 | 2.2962 | 2.3678 | 2.3678 | 2,785,707 |
28 feb 2024 | 2.3619 | 2.3747 | 2.2939 | 2.3049 | 2.3049 | 2,657,408 |
27 feb 2024 | 2.5314 | 2.5291 | 2.2754 | 2.3619 | 2.3619 | 2,927,566 |
26 feb 2024 | 2.7238 | 2.7435 | 2.4581 | 2.5314 | 2.5314 | 2,823,042 |
25 feb 2024 | 2.6431 | 2.7435 | 2.6005 | 2.7238 | 2.7238 | 2,644,282 |
24 feb 2024 | 2.4946 | 2.6596 | 2.4653 | 2.6386 | 2.6386 | 2,408,594 |
23 feb 2024 | 2.5227 | 2.6523 | 2.4423 | 2.4936 | 2.4936 | 2,426,034 |
22 feb 2024 | 2.4843 | 2.6276 | 2.4656 | 2.5172 | 2.5172 | 1,974,218 |
21 feb 2024 | 2.3993 | 2.5207 | 2.3620 | 2.4851 | 2.4851 | 2,503,705 |
20 feb 2024 | 2.5044 | 2.5269 | 2.3739 | 2.3993 | 2.3993 | 2,352,282 |
19 feb 2024 | 2.4861 | 2.6122 | 2.4740 | 2.5060 | 2.5060 | 2,489,059 |
18 feb 2024 | 2.4989 | 2.5656 | 2.4687 | 2.4858 | 2.4858 | 1,945,983 |
17 feb 2024 | 2.3770 | 2.5774 | 2.2956 | 2.4965 | 2.4965 | 2,274,251 |
16 feb 2024 | 2.4146 | 2.4257 | 2.2706 | 2.3770 | 2.3770 | 2,305,147 |
15 feb 2024 | 2.2586 | 2.4200 | 2.2435 | 2.4088 | 2.4088 | 2,501,765 |
14 feb 2024 | 2.3058 | 2.4226 | 2.2392 | 2.2594 | 2.2594 | 2,298,364 |
13 feb 2024 | 2.3585 | 2.5351 | 2.2076 | 2.2954 | 2.2954 | 2,374,588 |
12 feb 2024 | 2.4391 | 2.4898 | 2.2916 | 2.3570 | 2.3570 | 2,708,455 |
11 feb 2024 | 2.2949 | 2.4462 | 2.2474 | 2.4377 | 2.4377 | 2,484,309 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |