Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.5463 | 1.6800 | 1.5201 | 1.5420 | 1.5420 | 4,063 |
02 may 2024 | 1.5460 | 1.6050 | 1.5200 | 1.5200 | 1.5200 | 3,400 |
01 may 2024 | 1.6000 | 1.6500 | 1.5440 | 1.5500 | 1.5500 | 11,600 |
30 abr 2024 | 1.5200 | 1.5410 | 1.5200 | 1.5300 | 1.5300 | 2,700 |
29 abr 2024 | 1.6300 | 1.6730 | 1.5400 | 1.5700 | 1.5700 | 8,700 |
26 abr 2024 | 1.6100 | 1.7200 | 1.5700 | 1.7200 | 1.7200 | 2,300 |
25 abr 2024 | 1.6100 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 3,600 |
24 abr 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6170 | 1.6170 | 2,000 |
23 abr 2024 | 1.6000 | 1.7100 | 1.6000 | 1.7100 | 1.7100 | 1,600 |
22 abr 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 2,100 |
19 abr 2024 | 1.6550 | 1.6580 | 1.6000 | 1.6580 | 1.6580 | 1,600 |
18 abr 2024 | 1.6400 | 1.6900 | 1.6200 | 1.6900 | 1.6900 | 2,500 |
17 abr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 1,000 |
16 abr 2024 | 1.6500 | 1.7250 | 1.6500 | 1.6700 | 1.6700 | 700 |
15 abr 2024 | 1.7800 | 1.8500 | 1.6500 | 1.6800 | 1.6800 | 6,800 |
12 abr 2024 | 1.8300 | 1.8300 | 1.6650 | 1.8200 | 1.8200 | 2,400 |
11 abr 2024 | 1.7900 | 1.8400 | 1.7000 | 1.7610 | 1.7610 | 2,700 |
10 abr 2024 | 1.7500 | 1.8800 | 1.7450 | 1.8800 | 1.8800 | 7,200 |
09 abr 2024 | 1.7400 | 1.7610 | 1.7400 | 1.7500 | 1.7500 | 1,200 |
08 abr 2024 | 1.8700 | 1.8900 | 1.7030 | 1.7500 | 1.7500 | 25,100 |
05 abr 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 10,900 |
04 abr 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7600 | 1.7600 | 5,600 |
03 abr 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7450 | 1.7450 | 2,800 |
02 abr 2024 | 1.7200 | 1.7600 | 1.6550 | 1.6600 | 1.6600 | 4,200 |
01 abr 2024 | 1.9200 | 1.9500 | 1.7500 | 1.7950 | 1.7950 | 7,600 |
28 mar 2024 | 1.8300 | 2.0000 | 1.7660 | 1.9800 | 1.9800 | 10,200 |
27 mar 2024 | 1.8300 | 1.9770 | 1.7500 | 1.9690 | 1.9690 | 19,400 |
26 mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 4,100 |
25 mar 2024 | 1.8800 | 1.8800 | 1.7500 | 1.8370 | 1.8370 | 5,400 |
22 mar 2024 | 1.7500 | 1.8560 | 1.7300 | 1.8450 | 1.8450 | 2,800 |
21 mar 2024 | 1.7100 | 1.8900 | 1.6300 | 1.7450 | 1.7450 | 19,800 |
20 mar 2024 | 1.6300 | 1.8300 | 1.6300 | 1.7350 | 1.7350 | 10,300 |
19 mar 2024 | 1.7100 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 5,000 |
18 mar 2024 | 1.7040 | 1.7900 | 1.7040 | 1.7100 | 1.7100 | 10,000 |
15 mar 2024 | 1.7600 | 1.8400 | 1.6600 | 1.6600 | 1.6600 | 14,500 |
14 mar 2024 | 1.8000 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 31,000 |
13 mar 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8500 | 1.8500 | 10,000 |
12 mar 2024 | 1.8420 | 1.9100 | 1.8010 | 1.8550 | 1.8550 | 5,900 |
11 mar 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 2,700 |
08 mar 2024 | 1.7540 | 2.0000 | 1.7540 | 1.9490 | 1.9490 | 1,700 |
07 mar 2024 | 1.9800 | 1.9800 | 1.8000 | 1.8020 | 1.8020 | 22,600 |
06 mar 2024 | 1.8700 | 1.9800 | 1.8350 | 1.9400 | 1.9400 | 10,300 |
05 mar 2024 | 1.9300 | 1.9600 | 1.8640 | 1.9600 | 1.9600 | 22,800 |
04 mar 2024 | 1.9400 | 1.9400 | 1.8200 | 1.9300 | 1.9300 | 3,800 |
01 mar 2024 | 1.9650 | 1.9650 | 1.8620 | 1.8700 | 1.8700 | 7,600 |
29 feb 2024 | 1.7750 | 2.0000 | 1.7700 | 1.9900 | 1.9900 | 21,200 |
28 feb 2024 | 1.7400 | 1.7800 | 1.7000 | 1.7200 | 1.7200 | 2,100 |
27 feb 2024 | 1.7550 | 1.7840 | 1.7000 | 1.7790 | 1.7790 | 3,300 |
26 feb 2024 | 1.7200 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 6,100 |
23 feb 2024 | 1.8600 | 1.8900 | 1.6200 | 1.6970 | 1.6970 | 27,900 |
22 feb 2024 | 1.8480 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 6,100 |
21 feb 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 2,900 |
20 feb 2024 | 2.0000 | 2.2700 | 1.9400 | 1.9550 | 1.9550 | 16,600 |
16 feb 2024 | 1.9500 | 1.9900 | 1.8750 | 1.9900 | 1.9900 | 9,200 |
15 feb 2024 | 1.9160 | 2.0600 | 1.9160 | 1.9500 | 1.9500 | 7,600 |
14 feb 2024 | 2.0400 | 2.0400 | 1.9630 | 2.0000 | 2.0000 | 3,400 |
13 feb 2024 | 1.8800 | 2.0600 | 1.8200 | 1.9400 | 1.9400 | 11,100 |
12 feb 2024 | 2.0500 | 2.0990 | 1.9600 | 1.9600 | 1.9600 | 8,200 |
09 feb 2024 | 1.9870 | 2.0800 | 1.8900 | 1.9200 | 1.9200 | 8,600 |
08 feb 2024 | 1.8300 | 1.9600 | 1.8300 | 1.9300 | 1.9300 | 28,800 |
07 feb 2024 | 1.8600 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 2,600 |
06 feb 2024 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | 1.9300 | 8,700 |
05 feb 2024 | 1.8900 | 1.9330 | 1.8400 | 1.8500 | 1.8500 | 10,200 |
02 feb 2024 | 1.8600 | 1.9400 | 1.8500 | 1.9400 | 1.9400 | 8,700 |
01 feb 2024 | 1.9500 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 9,300 |
31 ene 2024 | 1.9900 | 2.0600 | 1.8500 | 1.8500 | 1.8500 | 15,000 |
30 ene 2024 | 2.0000 | 2.0830 | 1.9400 | 2.0000 | 2.0000 | 7,000 |
29 ene 2024 | 2.2000 | 2.3400 | 1.9700 | 2.0100 | 2.0100 | 16,000 |
26 ene 2024 | 2.1100 | 2.3100 | 2.1100 | 2.1600 | 2.1600 | 5,300 |
25 ene 2024 | 2.3500 | 2.3500 | 2.1800 | 2.2000 | 2.2000 | 11,100 |
24 ene 2024 | 2.6000 | 2.6000 | 2.2600 | 2.3200 | 2.3200 | 67,600 |
23 ene 2024 | 2.1200 | 2.2000 | 2.0400 | 2.2000 | 2.2000 | 17,900 |
22 ene 2024 | 1.9400 | 2.1200 | 1.9310 | 2.0900 | 2.0900 | 9,500 |
19 ene 2024 | 1.9000 | 1.9380 | 1.8800 | 1.9380 | 1.9380 | 5,400 |
18 ene 2024 | 1.9200 | 2.0000 | 1.8900 | 1.8900 | 1.8900 | 14,000 |
17 ene 2024 | 1.9400 | 2.0250 | 1.9200 | 1.9200 | 1.9200 | 5,600 |
16 ene 2024 | 1.9900 | 2.0050 | 1.9600 | 1.9600 | 1.9600 | 6,200 |
12 ene 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 4,900 |
11 ene 2024 | 1.9900 | 2.1000 | 1.9750 | 2.1000 | 2.1000 | 5,500 |
10 ene 2024 | 2.0600 | 2.0600 | 1.9600 | 2.0350 | 2.0350 | 6,500 |
09 ene 2024 | 2.0300 | 2.1100 | 2.0150 | 2.0200 | 2.0200 | 7,100 |
08 ene 2024 | 2.1500 | 2.1500 | 2.0300 | 2.1100 | 2.1100 | 11,000 |
05 ene 2024 | 2.0600 | 2.1500 | 2.0600 | 2.0600 | 2.0600 | 9,600 |
04 ene 2024 | 2.1600 | 2.1600 | 2.0650 | 2.1100 | 2.1100 | 5,900 |
03 ene 2024 | 2.3950 | 2.5000 | 2.1500 | 2.1900 | 2.1900 | 26,100 |
02 ene 2024 | 2.5000 | 2.5500 | 2.3700 | 2.4380 | 2.4380 | 7,900 |
29 dic 2023 | 2.5300 | 2.6050 | 2.2900 | 2.5000 | 2.5000 | 31,000 |
28 dic 2023 | 2.5500 | 2.6530 | 2.5200 | 2.5520 | 2.5520 | 8,900 |
27 dic 2023 | 2.5100 | 2.7170 | 2.5100 | 2.6300 | 2.6300 | 7,600 |
26 dic 2023 | 2.2000 | 2.6900 | 2.2000 | 2.6530 | 2.6530 | 74,000 |
22 dic 2023 | 2.0300 | 2.1900 | 2.0300 | 2.1560 | 2.1560 | 16,000 |
21 dic 2023 | 2.1400 | 2.1600 | 1.9800 | 2.0050 | 2.0050 | 7,800 |
20 dic 2023 | 2.0900 | 2.2100 | 2.0610 | 2.1800 | 2.1800 | 8,500 |
19 dic 2023 | 1.9400 | 2.1100 | 1.9400 | 2.0900 | 2.0900 | 21,300 |
18 dic 2023 | 2.0600 | 2.1200 | 1.9300 | 1.9800 | 1.9800 | 27,200 |
15 dic 2023 | 2.2100 | 2.3000 | 2.0800 | 2.0800 | 2.0800 | 6,500 |
14 dic 2023 | 2.2730 | 2.2900 | 2.1900 | 2.1900 | 2.1900 | 6,700 |
13 dic 2023 | 2.2600 | 2.3040 | 2.2200 | 2.2300 | 2.2300 | 6,300 |
12 dic 2023 | 2.2800 | 2.3100 | 2.2600 | 2.2600 | 2.2600 | 3,700 |
11 dic 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2950 | 2.2950 | 11,100 |
*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. |