Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.7700 | 1.8300 | 1.7100 | 1.7500 | 1.7500 | 171,684 |
02 may 2024 | 1.7200 | 1.7600 | 1.6850 | 1.7300 | 1.7300 | 134,200 |
01 may 2024 | 1.7000 | 1.8300 | 1.6700 | 1.7200 | 1.7200 | 162,500 |
30 abr 2024 | 1.8300 | 1.8460 | 1.6810 | 1.7100 | 1.7100 | 150,800 |
29 abr 2024 | 1.7200 | 1.9900 | 1.7100 | 1.8400 | 1.8400 | 346,800 |
26 abr 2024 | 1.8000 | 1.8400 | 1.7000 | 1.7300 | 1.7300 | 163,100 |
25 abr 2024 | 1.9300 | 1.9300 | 1.7800 | 1.7900 | 1.7900 | 131,000 |
24 abr 2024 | 1.9100 | 2.0500 | 1.8500 | 1.9500 | 1.9500 | 207,400 |
23 abr 2024 | 1.9100 | 1.9850 | 1.8710 | 1.9200 | 1.9200 | 73,500 |
22 abr 2024 | 2.0100 | 2.0100 | 1.8700 | 1.9000 | 1.9000 | 154,600 |
19 abr 2024 | 2.0600 | 2.1000 | 1.9100 | 2.0100 | 2.0100 | 264,200 |
18 abr 2024 | 2.1700 | 2.2800 | 2.0200 | 2.0900 | 2.0900 | 356,700 |
17 abr 2024 | 2.3000 | 2.3610 | 2.0800 | 2.1400 | 2.1400 | 194,200 |
16 abr 2024 | 1.8000 | 2.2990 | 1.8000 | 2.2800 | 2.2800 | 388,200 |
15 abr 2024 | 2.1500 | 2.1900 | 1.8600 | 1.8700 | 1.8700 | 382,800 |
12 abr 2024 | 2.2100 | 2.2600 | 2.1500 | 2.1900 | 2.1900 | 385,000 |
11 abr 2024 | 2.2100 | 2.3200 | 2.1500 | 2.2400 | 2.2400 | 483,600 |
10 abr 2024 | 2.1500 | 2.2500 | 2.1000 | 2.1900 | 2.1900 | 184,300 |
09 abr 2024 | 2.0700 | 2.3190 | 2.0500 | 2.2100 | 2.2100 | 266,700 |
08 abr 2024 | 2.2100 | 2.2100 | 2.0200 | 2.0400 | 2.0400 | 206,600 |
05 abr 2024 | 2.1800 | 2.2300 | 2.0600 | 2.1900 | 2.1900 | 398,900 |
04 abr 2024 | 2.1700 | 2.3000 | 1.9800 | 2.2200 | 2.2200 | 665,500 |
03 abr 2024 | 2.0000 | 2.3000 | 1.9910 | 2.1400 | 2.1400 | 1,031,600 |
02 abr 2024 | 1.7700 | 2.1300 | 1.5690 | 2.0000 | 2.0000 | 1,332,100 |
01 abr 2024 | 1.9400 | 2.7300 | 1.6200 | 1.8300 | 1.8300 | 6,219,200 |
28 mar 2024 | 1.3400 | 2.1900 | 1.2700 | 1.9600 | 1.9600 | 12,608,100 |
27 mar 2024 | 1.2600 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 122,500 |
26 mar 2024 | 1.2300 | 1.2750 | 1.1500 | 1.1500 | 1.1500 | 247,300 |
25 mar 2024 | 1.1800 | 1.3100 | 1.1800 | 1.2400 | 1.2400 | 128,400 |
22 mar 2024 | 1.3900 | 1.4800 | 1.1600 | 1.2100 | 1.2100 | 327,800 |
21 mar 2024 | 1.3700 | 1.5300 | 1.3700 | 1.4300 | 1.4300 | 133,000 |
20 mar 2024 | 1.4200 | 1.4550 | 1.3000 | 1.4300 | 1.4300 | 134,600 |
19 mar 2024 | 1.4800 | 1.5100 | 1.4100 | 1.4200 | 1.4200 | 100,300 |
18 mar 2024 | 1.6300 | 1.8600 | 1.4800 | 1.4900 | 1.4900 | 361,400 |
15 mar 2024 | 1.4100 | 1.4760 | 1.4100 | 1.4400 | 1.4400 | 226,200 |
14 mar 2024 | 1.6100 | 1.6600 | 1.4500 | 1.5000 | 1.5000 | 61,300 |
13 mar 2024 | 1.7000 | 1.7500 | 1.5800 | 1.6200 | 1.6200 | 108,100 |
12 mar 2024 | 1.7000 | 1.7590 | 1.6700 | 1.6900 | 1.6900 | 47,400 |
11 mar 2024 | 1.6600 | 1.7890 | 1.6600 | 1.7200 | 1.7200 | 56,600 |
08 mar 2024 | 1.7600 | 1.8000 | 1.6650 | 1.6900 | 1.6900 | 86,900 |
07 mar 2024 | 1.6500 | 1.7000 | 1.6010 | 1.6800 | 1.6800 | 68,000 |
06 mar 2024 | 1.7200 | 1.7300 | 1.6550 | 1.6700 | 1.6700 | 67,100 |
05 mar 2024 | 1.7300 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 48,100 |
04 mar 2024 | 1.7000 | 1.7700 | 1.6700 | 1.7300 | 1.7300 | 61,500 |
01 mar 2024 | 1.6700 | 1.7990 | 1.6400 | 1.7100 | 1.7100 | 53,400 |
29 feb 2024 | 1.8100 | 1.8100 | 1.6500 | 1.6700 | 1.6700 | 117,100 |
28 feb 2024 | 1.8000 | 1.8490 | 1.7210 | 1.7600 | 1.7600 | 57,400 |
27 feb 2024 | 1.7200 | 1.7600 | 1.6850 | 1.7600 | 1.7600 | 66,200 |
26 feb 2024 | 1.7100 | 1.7590 | 1.6800 | 1.7100 | 1.7100 | 41,700 |
23 feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.6900 | 1.6900 | 54,300 |
22 feb 2024 | 1.8400 | 1.8500 | 1.7100 | 1.7300 | 1.7300 | 90,000 |
21 feb 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 63,400 |
20 feb 2024 | 2.1100 | 2.1990 | 1.8600 | 1.8900 | 1.8900 | 106,000 |
16 feb 2024 | 1.9400 | 2.2500 | 1.9250 | 2.1000 | 2.1000 | 194,300 |
15 feb 2024 | 1.8300 | 1.9300 | 1.7500 | 1.9200 | 1.9200 | 108,700 |
14 feb 2024 | 1.8300 | 1.8600 | 1.7000 | 1.8600 | 1.8600 | 52,400 |
13 feb 2024 | 1.9500 | 2.0270 | 1.7700 | 1.7800 | 1.7800 | 101,700 |
12 feb 2024 | 1.9600 | 2.0900 | 1.9000 | 2.0100 | 2.0100 | 71,100 |
09 feb 2024 | 1.9000 | 2.0500 | 1.8000 | 1.9600 | 1.9600 | 58,400 |
08 feb 2024 | 1.7900 | 1.9000 | 1.7610 | 1.8800 | 1.8800 | 69,800 |
07 feb 2024 | 1.7800 | 1.9000 | 1.7200 | 1.8100 | 1.8100 | 67,200 |
06 feb 2024 | 1.6100 | 1.8200 | 1.6100 | 1.8100 | 1.8100 | 42,700 |
05 feb 2024 | 1.7000 | 1.7000 | 1.6010 | 1.6200 | 1.6200 | 40,600 |
02 feb 2024 | 1.7300 | 1.7890 | 1.6770 | 1.7100 | 1.7100 | 53,600 |
01 feb 2024 | 1.8400 | 1.8600 | 1.6500 | 1.7400 | 1.7400 | 100,000 |
31 ene 2024 | 1.9500 | 2.0000 | 1.7900 | 1.8000 | 1.8000 | 64,000 |
30 ene 2024 | 1.9200 | 2.0500 | 1.9010 | 1.9600 | 1.9600 | 60,700 |
29 ene 2024 | 1.9700 | 2.1000 | 1.9200 | 1.9500 | 1.9500 | 94,700 |
26 ene 2024 | 1.8300 | 2.1490 | 1.8100 | 1.9800 | 1.9800 | 199,200 |
25 ene 2024 | 1.7400 | 1.8100 | 1.6830 | 1.7800 | 1.7800 | 66,000 |
24 ene 2024 | 1.7200 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 74,200 |
23 ene 2024 | 1.6200 | 1.7300 | 1.6000 | 1.7200 | 1.7200 | 49,600 |
22 ene 2024 | 1.5600 | 1.6500 | 1.5600 | 1.6100 | 1.6100 | 87,300 |
19 ene 2024 | 1.6700 | 1.6990 | 1.5110 | 1.5600 | 1.5600 | 86,500 |
18 ene 2024 | 1.4500 | 1.7800 | 1.4500 | 1.6300 | 1.6300 | 220,400 |
17 ene 2024 | 1.5500 | 1.6900 | 1.4300 | 1.4500 | 1.4500 | 112,200 |
16 ene 2024 | 1.6000 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 138,900 |
12 ene 2024 | 1.6900 | 1.7000 | 1.6100 | 1.6300 | 1.6300 | 71,800 |
11 ene 2024 | 1.6600 | 1.7400 | 1.5900 | 1.6500 | 1.6500 | 63,500 |
10 ene 2024 | 1.6900 | 1.7800 | 1.6510 | 1.6800 | 1.6800 | 78,300 |
09 ene 2024 | 1.8700 | 1.9000 | 1.6700 | 1.6900 | 1.6900 | 160,900 |
08 ene 2024 | 1.9900 | 1.9990 | 1.8000 | 1.8700 | 1.8700 | 112,200 |
05 ene 2024 | 1.8100 | 1.9800 | 1.7500 | 1.9600 | 1.9600 | 295,900 |
04 ene 2024 | 1.8000 | 1.9000 | 1.7800 | 1.8300 | 1.8300 | 184,500 |
03 ene 2024 | 2.1700 | 2.1700 | 1.7600 | 1.8000 | 1.8000 | 261,600 |
02 ene 2024 | 2.2400 | 2.3130 | 2.1300 | 2.2200 | 2.2200 | 227,500 |
29 dic 2023 | 2.5800 | 2.6500 | 2.1700 | 2.2200 | 2.2200 | 266,400 |
28 dic 2023 | 2.7500 | 2.8090 | 2.4800 | 2.5700 | 2.5700 | 169,200 |
27 dic 2023 | 2.9600 | 3.0200 | 2.7400 | 2.7700 | 2.7700 | 281,800 |
26 dic 2023 | 2.8500 | 2.9500 | 2.5100 | 2.8400 | 2.8400 | 315,800 |
22 dic 2023 | 2.4000 | 2.9200 | 2.3900 | 2.8600 | 2.8600 | 272,900 |
21 dic 2023 | 2.6300 | 2.6590 | 2.3500 | 2.4200 | 2.4200 | 346,300 |
20 dic 2023 | 2.0700 | 2.9200 | 2.0000 | 2.5800 | 2.5800 | 2,184,100 |
19 dic 2023 | 1.8000 | 2.0800 | 1.7500 | 2.0700 | 2.0700 | 274,200 |
18 dic 2023 | 1.7800 | 1.8600 | 1.7010 | 1.8000 | 1.8000 | 163,300 |
15 dic 2023 | 1.6700 | 1.8760 | 1.5500 | 1.8300 | 1.8300 | 389,700 |
14 dic 2023 | 1.9200 | 2.0000 | 1.6400 | 1.6600 | 1.6600 | 329,000 |
13 dic 2023 | 2.0100 | 2.1700 | 1.8600 | 1.9100 | 1.9100 | 289,800 |
12 dic 2023 | 1.7700 | 2.2500 | 1.6000 | 2.2100 | 2.2100 | 317,200 |
11 dic 2023 | 1.9100 | 2.1200 | 1.7710 | 1.8400 | 1.8400 | 346,000 |
*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. |