Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 1.5500 | 1.5600 | 1.5000 | 1.5093 | 1.5093 | 2,124,142 |
17 mar 2023 | 1.5700 | 1.5850 | 1.5210 | 1.5600 | 1.5600 | 2,628,500 |
16 mar 2023 | 1.4700 | 1.6100 | 1.4500 | 1.5900 | 1.5900 | 3,735,200 |
15 mar 2023 | 1.4800 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 4,352,600 |
14 mar 2023 | 1.5600 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 2,245,800 |
13 mar 2023 | 1.5000 | 1.6000 | 1.4700 | 1.5200 | 1.5200 | 3,727,100 |
10 mar 2023 | 1.6300 | 1.6300 | 1.5600 | 1.5600 | 1.5600 | 3,825,800 |
09 mar 2023 | 1.6300 | 1.7250 | 1.6100 | 1.6200 | 1.6200 | 6,511,600 |
08 mar 2023 | 1.7400 | 1.7400 | 1.6300 | 1.6300 | 1.6300 | 6,202,000 |
07 mar 2023 | 1.7900 | 1.8000 | 1.7300 | 1.7300 | 1.7300 | 3,579,000 |
06 mar 2023 | 1.9000 | 1.9100 | 1.7800 | 1.8000 | 1.8000 | 3,439,800 |
03 mar 2023 | 1.8000 | 1.9200 | 1.7950 | 1.9000 | 1.9000 | 4,097,300 |
02 mar 2023 | 1.8200 | 1.8200 | 1.7400 | 1.7800 | 1.7800 | 5,190,100 |
01 mar 2023 | 1.8700 | 1.8970 | 1.8200 | 1.8200 | 1.8200 | 3,786,100 |
28 feb 2023 | 1.9400 | 1.9500 | 1.8600 | 1.8800 | 1.8800 | 6,258,200 |
27 feb 2023 | 1.9600 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 2,386,900 |
24 feb 2023 | 1.9600 | 1.9800 | 1.9100 | 1.9200 | 1.9200 | 3,410,400 |
23 feb 2023 | 2.0200 | 2.0400 | 1.9700 | 2.0100 | 2.0100 | 1,907,800 |
22 feb 2023 | 1.9600 | 2.0000 | 1.9400 | 1.9900 | 1.9900 | 3,104,100 |
21 feb 2023 | 2.0300 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 4,095,200 |
17 feb 2023 | 2.1300 | 2.1300 | 2.0300 | 2.0700 | 2.0700 | 3,571,200 |
16 feb 2023 | 2.1100 | 2.2100 | 2.1050 | 2.1300 | 2.1300 | 3,608,300 |
15 feb 2023 | 2.0600 | 2.1500 | 2.0300 | 2.1500 | 2.1500 | 4,251,100 |
14 feb 2023 | 2.0600 | 2.1000 | 1.9900 | 2.0900 | 2.0900 | 4,694,400 |
13 feb 2023 | 2.0500 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 2,814,500 |
10 feb 2023 | 2.0400 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 4,515,100 |
09 feb 2023 | 2.2300 | 2.2300 | 2.0200 | 2.0400 | 2.0400 | 6,430,700 |
08 feb 2023 | 2.2500 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 2,179,800 |
07 feb 2023 | 2.2700 | 2.2800 | 2.1850 | 2.2600 | 2.2600 | 3,971,300 |
06 feb 2023 | 2.2900 | 2.3400 | 2.2500 | 2.2700 | 2.2700 | 2,639,400 |
03 feb 2023 | 2.3500 | 2.4300 | 2.3000 | 2.3000 | 2.3000 | 3,531,700 |
02 feb 2023 | 2.3400 | 2.4800 | 2.3400 | 2.3900 | 2.3900 | 5,938,400 |
01 feb 2023 | 2.2800 | 2.3500 | 2.2200 | 2.3300 | 2.3300 | 5,472,100 |
31 ene 2023 | 2.2000 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 4,597,300 |
30 ene 2023 | 2.2200 | 2.2600 | 2.1700 | 2.1800 | 2.1800 | 3,384,400 |
27 ene 2023 | 2.2100 | 2.3200 | 2.1900 | 2.2700 | 2.2700 | 3,477,600 |
26 ene 2023 | 2.3200 | 2.3400 | 2.2100 | 2.2300 | 2.2300 | 2,675,100 |
25 ene 2023 | 2.2700 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 2,693,400 |
24 ene 2023 | 2.3400 | 2.3800 | 2.3000 | 2.3300 | 2.3300 | 2,394,700 |
23 ene 2023 | 2.3200 | 2.3800 | 2.2950 | 2.3500 | 2.3500 | 2,354,800 |
20 ene 2023 | 2.2500 | 2.3400 | 2.2230 | 2.3000 | 2.3000 | 2,550,600 |
19 ene 2023 | 2.2700 | 2.2800 | 2.2000 | 2.2200 | 2.2200 | 2,391,400 |
18 ene 2023 | 2.3500 | 2.4500 | 2.2900 | 2.2900 | 2.2900 | 3,262,200 |
17 ene 2023 | 2.2700 | 2.3900 | 2.2200 | 2.3500 | 2.3500 | 3,987,700 |
13 ene 2023 | 2.2500 | 2.3500 | 2.2300 | 2.2700 | 2.2700 | 3,021,900 |
12 ene 2023 | 2.2250 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 3,795,600 |
11 ene 2023 | 2.1700 | 2.2300 | 2.1290 | 2.1700 | 2.1700 | 3,069,700 |
10 ene 2023 | 2.1500 | 2.1700 | 2.0900 | 2.1400 | 2.1400 | 2,362,100 |
09 ene 2023 | 2.1400 | 2.2800 | 2.1000 | 2.1300 | 2.1300 | 3,954,500 |
06 ene 2023 | 2.1300 | 2.1800 | 2.0800 | 2.1300 | 2.1300 | 2,380,400 |
05 ene 2023 | 2.1600 | 2.1800 | 2.1100 | 2.1200 | 2.1200 | 2,210,000 |
04 ene 2023 | 2.0800 | 2.2200 | 2.0650 | 2.2100 | 2.2100 | 3,299,100 |
03 ene 2023 | 2.1000 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 2,913,100 |
30 dic 2022 | 2.0200 | 2.0900 | 2.0000 | 2.0900 | 2.0900 | 3,062,100 |
29 dic 2022 | 2.0000 | 2.0900 | 1.9800 | 2.0500 | 2.0500 | 4,384,300 |
28 dic 2022 | 2.0100 | 2.0700 | 1.9600 | 1.9900 | 1.9900 | 4,728,000 |
27 dic 2022 | 2.0400 | 2.1300 | 2.0200 | 2.0200 | 2.0200 | 4,678,600 |
23 dic 2022 | 2.0300 | 2.1100 | 1.9800 | 2.0800 | 2.0800 | 3,173,800 |
22 dic 2022 | 2.0650 | 2.0700 | 1.9500 | 2.0300 | 2.0300 | 3,839,900 |
21 dic 2022 | 2.0700 | 2.2000 | 2.0100 | 2.0800 | 2.0800 | 4,402,600 |
20 dic 2022 | 2.0500 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 2,777,600 |
19 dic 2022 | 2.2600 | 2.2800 | 2.0400 | 2.0500 | 2.0500 | 4,515,200 |
16 dic 2022 | 2.3000 | 2.3100 | 2.2200 | 2.2700 | 2.2700 | 4,014,700 |
15 dic 2022 | 2.3200 | 2.3500 | 2.2600 | 2.2700 | 2.2700 | 2,130,900 |
14 dic 2022 | 2.4300 | 2.4600 | 2.3300 | 2.3700 | 2.3700 | 3,111,900 |
13 dic 2022 | 2.6500 | 2.6850 | 2.4300 | 2.4400 | 2.4400 | 4,643,600 |
12 dic 2022 | 2.5200 | 2.6000 | 2.4600 | 2.5900 | 2.5900 | 2,609,400 |
09 dic 2022 | 2.5900 | 2.6500 | 2.4900 | 2.5000 | 2.5000 | 3,474,300 |
08 dic 2022 | 2.7000 | 2.7600 | 2.5820 | 2.6100 | 2.6100 | 2,623,200 |
07 dic 2022 | 2.8100 | 2.8100 | 2.6600 | 2.6600 | 2.6600 | 2,469,900 |
06 dic 2022 | 3.1100 | 3.1200 | 2.8000 | 2.8250 | 2.8250 | 4,163,400 |
05 dic 2022 | 3.0900 | 3.3600 | 3.0800 | 3.1200 | 3.1200 | 9,169,400 |
02 dic 2022 | 2.7900 | 3.2000 | 2.7700 | 3.1300 | 3.1300 | 12,218,800 |
01 dic 2022 | 2.7000 | 2.8900 | 2.6800 | 2.8800 | 2.8800 | 5,665,600 |
30 nov 2022 | 2.5700 | 2.7100 | 2.5600 | 2.7100 | 2.7100 | 2,984,000 |
29 nov 2022 | 2.5700 | 2.6100 | 2.5000 | 2.5700 | 2.5700 | 1,928,900 |
28 nov 2022 | 2.6600 | 2.7100 | 2.5000 | 2.5200 | 2.5200 | 2,635,600 |
25 nov 2022 | 2.6100 | 2.7500 | 2.6000 | 2.7100 | 2.7100 | 2,056,400 |
23 nov 2022 | 2.5400 | 2.6500 | 2.5200 | 2.6100 | 2.6100 | 2,113,000 |
22 nov 2022 | 2.6300 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 1,932,400 |
21 nov 2022 | 2.5600 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 2,588,600 |
18 nov 2022 | 2.7200 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 2,852,300 |
17 nov 2022 | 2.5250 | 2.7450 | 2.5000 | 2.7300 | 2.7300 | 4,637,200 |
16 nov 2022 | 2.6800 | 2.8300 | 2.5600 | 2.5900 | 2.5900 | 7,169,400 |
15 nov 2022 | 2.6700 | 2.8000 | 2.6200 | 2.6800 | 2.6800 | 4,812,800 |
14 nov 2022 | 2.8000 | 2.9000 | 2.4650 | 2.6200 | 2.6200 | 9,949,900 |
11 nov 2022 | 2.3800 | 2.6500 | 2.3300 | 2.6000 | 2.6000 | 6,298,800 |
10 nov 2022 | 2.2600 | 2.4200 | 2.2100 | 2.4000 | 2.4000 | 5,157,500 |
09 nov 2022 | 2.3400 | 2.4400 | 2.1800 | 2.1900 | 2.1900 | 4,945,100 |
08 nov 2022 | 2.3200 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 2,847,400 |
07 nov 2022 | 2.3300 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 2,683,000 |
04 nov 2022 | 2.4200 | 2.4500 | 2.2500 | 2.3200 | 2.3200 | 3,007,200 |
03 nov 2022 | 2.2000 | 2.4150 | 2.2000 | 2.3800 | 2.3800 | 3,598,000 |
02 nov 2022 | 2.4300 | 2.4500 | 2.2900 | 2.3000 | 2.3000 | 3,223,300 |
01 nov 2022 | 2.5000 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 3,011,000 |
31 oct 2022 | 2.2600 | 2.5600 | 2.2500 | 2.4600 | 2.4600 | 7,449,500 |
28 oct 2022 | 2.2600 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 2,091,500 |
27 oct 2022 | 2.3900 | 2.4400 | 2.2400 | 2.2400 | 2.2400 | 2,700,600 |
26 oct 2022 | 2.2800 | 2.5000 | 2.2500 | 2.3800 | 2.3800 | 4,278,300 |
25 oct 2022 | 2.1200 | 2.3800 | 2.1200 | 2.3200 | 2.3200 | 5,826,000 |
*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. |