Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2.1200 | 2.1575 | 2.0700 | 2.1300 | 2.1300 | 176,294 |
30 abr 2024 | 2.3000 | 2.3100 | 2.0900 | 2.0900 | 2.0900 | 392,200 |
29 abr 2024 | 2.3200 | 2.4500 | 2.2600 | 2.3100 | 2.3100 | 322,600 |
26 abr 2024 | 2.2700 | 2.3700 | 2.1900 | 2.3000 | 2.3000 | 638,000 |
25 abr 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 86,400 |
24 abr 2024 | 2.0400 | 2.1500 | 2.0000 | 2.0900 | 2.0900 | 179,500 |
23 abr 2024 | 2.0200 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 68,300 |
22 abr 2024 | 1.9300 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 126,500 |
19 abr 2024 | 2.0200 | 2.0200 | 1.9600 | 1.9800 | 1.9800 | 86,900 |
18 abr 2024 | 1.9800 | 2.0800 | 1.9700 | 2.0000 | 2.0000 | 62,100 |
17 abr 2024 | 1.9700 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 48,500 |
16 abr 2024 | 1.9850 | 1.9900 | 1.9100 | 1.9800 | 1.9800 | 101,000 |
15 abr 2024 | 2.0400 | 2.1500 | 2.0100 | 2.0100 | 2.0100 | 168,600 |
12 abr 2024 | 2.1300 | 2.1550 | 2.0550 | 2.1100 | 2.1100 | 88,300 |
11 abr 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1200 | 2.1200 | 136,100 |
10 abr 2024 | 2.1900 | 2.2000 | 2.0200 | 2.1200 | 2.1200 | 139,800 |
09 abr 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2000 | 2.2000 | 137,600 |
08 abr 2024 | 2.1800 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 205,400 |
05 abr 2024 | 1.9300 | 2.1800 | 1.9300 | 2.1800 | 2.1800 | 480,500 |
04 abr 2024 | 1.9800 | 2.0490 | 1.9400 | 1.9500 | 1.9500 | 144,100 |
03 abr 2024 | 1.9600 | 2.0100 | 1.9100 | 1.9800 | 1.9800 | 140,500 |
02 abr 2024 | 1.9200 | 1.9360 | 1.8800 | 1.9200 | 1.9200 | 107,100 |
01 abr 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 109,000 |
28 mar 2024 | 1.8900 | 1.9700 | 1.8700 | 1.9100 | 1.9100 | 190,500 |
27 mar 2024 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | 1.9000 | 47,300 |
26 mar 2024 | 1.8700 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 112,800 |
25 mar 2024 | 1.9200 | 1.9400 | 1.8500 | 1.8700 | 1.8700 | 111,200 |
22 mar 2024 | 1.9300 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | 59,900 |
21 mar 2024 | 1.9100 | 1.9700 | 1.9100 | 1.9100 | 1.9100 | 92,300 |
20 mar 2024 | 1.8400 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 93,900 |
19 mar 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 136,200 |
18 mar 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 173,600 |
15 mar 2024 | 1.8800 | 1.9300 | 1.8800 | 1.9050 | 1.9050 | 167,700 |
14 mar 2024 | 1.8800 | 1.9100 | 1.8610 | 1.8700 | 1.8700 | 118,300 |
13 mar 2024 | 1.9400 | 1.9800 | 1.8500 | 1.8700 | 1.8700 | 174,300 |
12 mar 2024 | 1.9100 | 1.9600 | 1.7900 | 1.9400 | 1.9400 | 523,900 |
11 mar 2024 | 2.0000 | 2.0400 | 1.9700 | 2.0200 | 2.0200 | 135,300 |
08 mar 2024 | 1.9900 | 2.0100 | 1.9500 | 1.9850 | 1.9850 | 54,500 |
07 mar 2024 | 1.9400 | 1.9980 | 1.9300 | 1.9600 | 1.9600 | 32,200 |
06 mar 2024 | 1.9900 | 2.0310 | 1.9500 | 1.9500 | 1.9500 | 153,900 |
05 mar 2024 | 1.9800 | 2.0300 | 1.9500 | 2.0100 | 2.0100 | 86,200 |
04 mar 2024 | 1.9700 | 2.0280 | 1.9700 | 1.9900 | 1.9900 | 160,100 |
01 mar 2024 | 2.0400 | 2.0400 | 1.9600 | 1.9800 | 1.9800 | 93,500 |
29 feb 2024 | 1.9600 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 104,900 |
28 feb 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 156,300 |
27 feb 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 173,800 |
26 feb 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0000 | 2.0000 | 143,600 |
23 feb 2024 | 1.9500 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 196,400 |
22 feb 2024 | 1.9400 | 1.9900 | 1.9100 | 1.9400 | 1.9400 | 145,300 |
21 feb 2024 | 1.9100 | 1.9900 | 1.8900 | 1.9350 | 1.9350 | 94,500 |
20 feb 2024 | 1.9000 | 1.9590 | 1.8650 | 1.9000 | 1.9000 | 145,400 |
16 feb 2024 | 1.8900 | 1.9300 | 1.8500 | 1.9000 | 1.9000 | 88,900 |
15 feb 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 89,700 |
14 feb 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9000 | 1.9000 | 72,600 |
13 feb 2024 | 1.8500 | 1.9100 | 1.8100 | 1.8400 | 1.8400 | 129,300 |
12 feb 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8700 | 1.8700 | 34,700 |
09 feb 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 66,000 |
08 feb 2024 | 1.8400 | 1.8650 | 1.8300 | 1.8400 | 1.8400 | 41,700 |
07 feb 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 144,600 |
06 feb 2024 | 1.7200 | 1.8300 | 1.7000 | 1.7800 | 1.7800 | 66,800 |
05 feb 2024 | 1.7700 | 1.8000 | 1.7200 | 1.7300 | 1.7300 | 159,800 |
02 feb 2024 | 1.8000 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 101,700 |
01 feb 2024 | 1.8500 | 1.8850 | 1.8000 | 1.8000 | 1.8000 | 127,900 |
31 ene 2024 | 1.8100 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 87,300 |
30 ene 2024 | 1.7800 | 1.8700 | 1.7800 | 1.8500 | 1.8500 | 55,100 |
29 ene 2024 | 1.8800 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 120,400 |
26 ene 2024 | 1.8800 | 1.9100 | 1.8600 | 1.8900 | 1.8900 | 35,100 |
25 ene 2024 | 1.9000 | 1.9500 | 1.8900 | 1.8900 | 1.8900 | 41,900 |
24 ene 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 108,200 |
23 ene 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 69,600 |
22 ene 2024 | 1.8000 | 1.8500 | 1.7800 | 1.7900 | 1.7900 | 79,700 |
19 ene 2024 | 1.7900 | 1.8200 | 1.7690 | 1.8000 | 1.8000 | 44,200 |
18 ene 2024 | 1.8100 | 1.8290 | 1.6520 | 1.8000 | 1.8000 | 267,800 |
17 ene 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 151,000 |
16 ene 2024 | 1.9800 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 134,300 |
12 ene 2024 | 1.9900 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 59,300 |
11 ene 2024 | 1.9800 | 2.0300 | 1.9300 | 1.9500 | 1.9500 | 80,900 |
10 ene 2024 | 2.0000 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 57,400 |
09 ene 2024 | 2.0100 | 2.0100 | 1.9400 | 1.9700 | 1.9700 | 102,200 |
08 ene 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9700 | 1.9700 | 85,500 |
05 ene 2024 | 2.1400 | 2.1900 | 1.8690 | 1.9600 | 1.9600 | 337,600 |
04 ene 2024 | 2.2100 | 2.2470 | 2.1200 | 2.1400 | 2.1400 | 295,000 |
03 ene 2024 | 2.1300 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 205,700 |
02 ene 2024 | 1.9700 | 2.1000 | 1.9500 | 2.0700 | 2.0700 | 197,700 |
29 dic 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 83,200 |
28 dic 2023 | 1.9100 | 1.9350 | 1.9000 | 1.9200 | 1.9200 | 48,700 |
27 dic 2023 | 1.9100 | 1.9550 | 1.9100 | 1.9200 | 1.9200 | 137,300 |
26 dic 2023 | 1.9300 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 107,100 |
22 dic 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 53,100 |
21 dic 2023 | 1.8900 | 1.9000 | 1.8500 | 1.8900 | 1.8900 | 113,800 |
20 dic 2023 | 1.9300 | 1.9400 | 1.8600 | 1.8800 | 1.8800 | 91,000 |
19 dic 2023 | 1.9300 | 1.9400 | 1.8900 | 1.9200 | 1.9200 | 139,500 |
18 dic 2023 | 1.9000 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 188,300 |
15 dic 2023 | 1.8900 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 170,000 |
14 dic 2023 | 1.9200 | 1.9500 | 1.8900 | 1.9100 | 1.9100 | 171,600 |
13 dic 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 110,500 |
12 dic 2023 | 1.8600 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 82,200 |
11 dic 2023 | 1.9100 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 100,400 |
08 dic 2023 | 1.8900 | 1.9400 | 1.8800 | 1.9300 | 1.9300 | 40,400 |
07 dic 2023 | 1.8600 | 1.9000 | 1.8450 | 1.8800 | 1.8800 | 88,700 |
*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. |