Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 0.7600 | 0.9990 | 0.7510 | 0.9200 | 0.9200 | 63,381,600 |
22 abr 2024 | 0.8310 | 0.8400 | 0.7030 | 0.7520 | 0.7520 | 52,267,000 |
19 abr 2024 | 0.9100 | 0.9310 | 0.7900 | 0.8560 | 0.8560 | 39,353,300 |
18 abr 2024 | 0.9500 | 1.0000 | 0.9000 | 0.9700 | 0.9700 | 25,261,600 |
17 abr 2024 | 1.0300 | 1.0700 | 0.9350 | 0.9430 | 0.9430 | 19,751,500 |
16 abr 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 13,478,700 |
15 abr 2024 | 1.0800 | 1.0900 | 0.9700 | 1.0200 | 1.0200 | 17,487,300 |
12 abr 2024 | 1.1100 | 1.1600 | 1.0600 | 1.0800 | 1.0800 | 8,445,700 |
11 abr 2024 | 1.1000 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 6,297,000 |
10 abr 2024 | 1.1400 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 16,112,300 |
09 abr 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 10,143,800 |
08 abr 2024 | 1.2600 | 1.2900 | 1.1800 | 1.1800 | 1.1800 | 9,189,000 |
05 abr 2024 | 1.2700 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 7,869,500 |
04 abr 2024 | 1.2800 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 8,154,100 |
03 abr 2024 | 1.3200 | 1.3300 | 1.2500 | 1.2900 | 1.2900 | 8,266,300 |
02 abr 2024 | 1.4000 | 1.4050 | 1.3100 | 1.3100 | 1.3100 | 9,072,500 |
01 abr 2024 | 1.4800 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 6,576,800 |
28 mar 2024 | 1.4400 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 8,277,900 |
27 mar 2024 | 1.3900 | 1.4700 | 1.3600 | 1.4600 | 1.4600 | 9,057,800 |
26 mar 2024 | 1.3600 | 1.4300 | 1.3500 | 1.3900 | 1.3900 | 7,402,200 |
25 mar 2024 | 1.3900 | 1.4200 | 1.3300 | 1.3500 | 1.3500 | 8,652,600 |
22 mar 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 7,323,100 |
21 mar 2024 | 1.4400 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 6,800,600 |
20 mar 2024 | 1.4500 | 1.4500 | 1.3700 | 1.4300 | 1.4300 | 15,551,200 |
19 mar 2024 | 1.5100 | 1.5300 | 1.3800 | 1.4000 | 1.4000 | 16,552,100 |
18 mar 2024 | 1.6900 | 1.6900 | 1.4900 | 1.5000 | 1.5000 | 20,510,100 |
15 mar 2024 | 1.6400 | 1.7300 | 1.6300 | 1.6600 | 1.6600 | 26,507,400 |
14 mar 2024 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 7,884,200 |
13 mar 2024 | 1.6500 | 1.7400 | 1.6400 | 1.7000 | 1.7000 | 7,516,900 |
12 mar 2024 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 9,332,400 |
11 mar 2024 | 1.7300 | 1.8200 | 1.7200 | 1.7300 | 1.7300 | 7,153,600 |
08 mar 2024 | 1.7300 | 1.8300 | 1.7100 | 1.7200 | 1.7200 | 9,215,700 |
07 mar 2024 | 1.6500 | 1.7500 | 1.6300 | 1.7200 | 1.7200 | 10,523,300 |
06 mar 2024 | 1.6400 | 1.6900 | 1.5900 | 1.6300 | 1.6300 | 9,887,400 |
05 mar 2024 | 1.6100 | 1.6600 | 1.5800 | 1.6000 | 1.6000 | 7,613,500 |
04 mar 2024 | 1.7100 | 1.7100 | 1.5800 | 1.6100 | 1.6100 | 12,449,000 |
01 mar 2024 | 1.7400 | 1.7700 | 1.6800 | 1.6900 | 1.6900 | 9,196,600 |
29 feb 2024 | 1.8000 | 1.8100 | 1.7200 | 1.7400 | 1.7400 | 7,028,500 |
28 feb 2024 | 1.8100 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 11,474,400 |
27 feb 2024 | 1.7700 | 1.9490 | 1.7700 | 1.9000 | 1.9000 | 15,310,500 |
26 feb 2024 | 1.6900 | 1.7800 | 1.6350 | 1.7800 | 1.7800 | 8,378,700 |
23 feb 2024 | 1.7000 | 1.7300 | 1.6100 | 1.6500 | 1.6500 | 9,223,300 |
22 feb 2024 | 1.7900 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 11,230,000 |
21 feb 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 6,460,100 |
20 feb 2024 | 1.8400 | 1.8800 | 1.7900 | 1.8100 | 1.8100 | 6,619,800 |
16 feb 2024 | 1.8800 | 1.9100 | 1.8350 | 1.8500 | 1.8500 | 6,942,500 |
15 feb 2024 | 1.9250 | 1.9800 | 1.8600 | 1.9200 | 1.9200 | 8,410,400 |
14 feb 2024 | 1.7500 | 1.9600 | 1.7500 | 1.9500 | 1.9500 | 8,591,700 |
13 feb 2024 | 1.7800 | 1.8000 | 1.6800 | 1.7200 | 1.7200 | 10,356,400 |
12 feb 2024 | 1.7900 | 1.9200 | 1.7600 | 1.8700 | 1.8700 | 9,544,800 |
09 feb 2024 | 1.7800 | 1.8100 | 1.7200 | 1.7900 | 1.7900 | 6,325,600 |
08 feb 2024 | 1.7900 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 5,208,300 |
07 feb 2024 | 1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 6,268,900 |
06 feb 2024 | 1.6500 | 1.8100 | 1.6500 | 1.8100 | 1.8100 | 9,316,100 |
05 feb 2024 | 1.7600 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 7,473,400 |
02 feb 2024 | 1.7600 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,045,500 |
01 feb 2024 | 1.8300 | 1.8700 | 1.7200 | 1.7900 | 1.7900 | 8,828,100 |
31 ene 2024 | 1.8100 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 10,926,400 |
30 ene 2024 | 1.9200 | 1.9200 | 1.7900 | 1.7900 | 1.7900 | 9,885,600 |
29 ene 2024 | 1.9000 | 1.9300 | 1.8400 | 1.9200 | 1.9200 | 6,305,700 |
26 ene 2024 | 1.9600 | 2.0500 | 1.8810 | 1.8900 | 1.8900 | 8,905,400 |
25 ene 2024 | 2.0100 | 2.0600 | 1.9500 | 1.9500 | 1.9500 | 7,374,300 |
24 ene 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0100 | 2.0100 | 6,048,100 |
23 ene 2024 | 2.1000 | 2.1600 | 2.0600 | 2.0900 | 2.0900 | 6,841,600 |
22 ene 2024 | 1.9400 | 2.0750 | 1.9350 | 2.0500 | 2.0500 | 8,390,300 |
19 ene 2024 | 1.9600 | 1.9600 | 1.8200 | 1.9200 | 1.9200 | 9,581,200 |
18 ene 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9400 | 1.9400 | 6,972,800 |
17 ene 2024 | 1.9000 | 1.9700 | 1.8700 | 1.9600 | 1.9600 | 8,085,800 |
16 ene 2024 | 2.0800 | 2.1050 | 1.9500 | 1.9500 | 1.9500 | 9,741,500 |
12 ene 2024 | 2.1700 | 2.2500 | 2.0900 | 2.1100 | 2.1100 | 7,738,200 |
11 ene 2024 | 2.2700 | 2.2750 | 2.0700 | 2.1700 | 2.1700 | 9,862,500 |
10 ene 2024 | 2.4000 | 2.4300 | 2.2800 | 2.3000 | 2.3000 | 7,730,000 |
09 ene 2024 | 2.2700 | 2.3200 | 2.2350 | 2.2800 | 2.2800 | 6,622,100 |
08 ene 2024 | 2.2800 | 2.4000 | 2.2000 | 2.3500 | 2.3500 | 8,942,500 |
05 ene 2024 | 2.3300 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 5,737,500 |
04 ene 2024 | 2.3200 | 2.4000 | 2.2700 | 2.3400 | 2.3400 | 6,714,000 |
03 ene 2024 | 2.2900 | 2.3200 | 2.2200 | 2.3100 | 2.3100 | 9,035,300 |
02 ene 2024 | 2.3900 | 2.5400 | 2.3500 | 2.3700 | 2.3700 | 8,767,800 |
29 dic 2023 | 2.5500 | 2.5700 | 2.3700 | 2.4500 | 2.4500 | 11,304,300 |
28 dic 2023 | 2.6700 | 2.6900 | 2.5100 | 2.5400 | 2.5400 | 10,509,500 |
27 dic 2023 | 2.6600 | 2.7300 | 2.6000 | 2.7000 | 2.7000 | 11,590,800 |
26 dic 2023 | 2.6100 | 2.6900 | 2.5500 | 2.6500 | 2.6500 | 9,948,400 |
22 dic 2023 | 2.4700 | 2.6500 | 2.4000 | 2.6000 | 2.6000 | 11,560,300 |
21 dic 2023 | 2.4800 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 6,550,800 |
20 dic 2023 | 2.5800 | 2.6050 | 2.3500 | 2.3600 | 2.3600 | 12,370,000 |
19 dic 2023 | 2.4800 | 2.6500 | 2.4750 | 2.6400 | 2.6400 | 10,969,300 |
18 dic 2023 | 2.4800 | 2.5600 | 2.4100 | 2.4700 | 2.4700 | 9,860,900 |
15 dic 2023 | 2.6000 | 2.6500 | 2.4600 | 2.5100 | 2.5100 | 32,310,100 |
14 dic 2023 | 2.4800 | 2.7200 | 2.4800 | 2.5600 | 2.5600 | 22,809,400 |
13 dic 2023 | 2.2200 | 2.4600 | 2.1600 | 2.4500 | 2.4500 | 15,711,900 |
12 dic 2023 | 2.3400 | 2.3400 | 2.1700 | 2.2300 | 2.2300 | 8,427,000 |
11 dic 2023 | 2.2500 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 10,658,000 |
08 dic 2023 | 2.2100 | 2.3400 | 2.1600 | 2.3300 | 2.3300 | 14,202,000 |
07 dic 2023 | 2.0200 | 2.2400 | 1.9900 | 2.2300 | 2.2300 | 16,445,200 |
06 dic 2023 | 1.9400 | 2.1400 | 1.9300 | 2.0200 | 2.0200 | 18,820,800 |
05 dic 2023 | 1.9100 | 1.9300 | 1.8400 | 1.9100 | 1.9100 | 9,874,900 |
04 dic 2023 | 1.9800 | 2.1300 | 1.9200 | 1.9300 | 1.9300 | 28,098,600 |
01 dic 2023 | 2.1900 | 2.3500 | 2.1750 | 2.3400 | 2.3400 | 11,215,700 |
30 nov 2023 | 2.2300 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 10,559,700 |
29 nov 2023 | 2.1500 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 10,875,500 |
*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. |