Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 7,100 |
09 may 2024 | 1.8800 | 1.8800 | 1.8210 | 1.8300 | 1.8300 | 6,700 |
08 may 2024 | 1.8700 | 1.8700 | 1.8200 | 1.8250 | 1.8250 | 3,500 |
07 may 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 3,400 |
06 may 2024 | 1.8200 | 1.9100 | 1.8200 | 1.8400 | 1.8400 | 14,400 |
03 may 2024 | 1.8300 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 29,900 |
02 may 2024 | 1.8520 | 1.8870 | 1.8000 | 1.8800 | 1.8800 | 6,100 |
01 may 2024 | 1.8600 | 1.9000 | 1.8050 | 1.9000 | 1.9000 | 7,700 |
30 abr 2024 | 1.8250 | 1.8450 | 1.7800 | 1.7900 | 1.7900 | 20,600 |
29 abr 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8700 | 1.8700 | 8,100 |
26 abr 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8700 | 1.8700 | 3,800 |
25 abr 2024 | 1.8550 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 4,000 |
24 abr 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 18,900 |
23 abr 2024 | 1.8500 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 66,000 |
22 abr 2024 | 1.8600 | 1.9410 | 1.7900 | 1.8400 | 1.8400 | 21,800 |
19 abr 2024 | 1.8390 | 1.8900 | 1.7800 | 1.8700 | 1.8700 | 54,400 |
18 abr 2024 | 1.7800 | 1.8680 | 1.7200 | 1.8300 | 1.8300 | 70,300 |
17 abr 2024 | 1.7820 | 1.8200 | 1.7300 | 1.7700 | 1.7700 | 40,000 |
16 abr 2024 | 1.7650 | 1.8220 | 1.7100 | 1.8000 | 1.8000 | 27,200 |
15 abr 2024 | 1.7300 | 1.8300 | 1.7100 | 1.8000 | 1.8000 | 38,100 |
12 abr 2024 | 1.7400 | 1.8000 | 1.7100 | 1.7700 | 1.7700 | 19,100 |
11 abr 2024 | 1.8100 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 52,700 |
10 abr 2024 | 1.7300 | 1.8200 | 1.7300 | 1.8200 | 1.8200 | 45,000 |
09 abr 2024 | 1.7650 | 1.8300 | 1.7070 | 1.8300 | 1.8300 | 6,900 |
08 abr 2024 | 1.7200 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 8,100 |
05 abr 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7800 | 1.7800 | 8,300 |
04 abr 2024 | 1.8500 | 1.8900 | 1.7400 | 1.7900 | 1.7900 | 15,000 |
03 abr 2024 | 1.7580 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 71,800 |
02 abr 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7600 | 1.7600 | 53,800 |
01 abr 2024 | 1.7700 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 19,600 |
28 mar 2024 | 1.7000 | 1.8450 | 1.7000 | 1.7900 | 1.7900 | 43,900 |
27 mar 2024 | 1.7550 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 3,100 |
26 mar 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 16,700 |
25 mar 2024 | 1.7700 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 31,700 |
22 mar 2024 | 1.7300 | 1.8000 | 1.7300 | 1.8000 | 1.8000 | 126,600 |
21 mar 2024 | 1.7100 | 1.8100 | 1.7000 | 1.7500 | 1.7500 | 37,100 |
20 mar 2024 | 1.7800 | 1.8300 | 1.7030 | 1.7300 | 1.7300 | 210,300 |
19 mar 2024 | 1.8700 | 2.0400 | 1.7600 | 1.7800 | 1.7800 | 113,100 |
18 mar 2024 | 1.8200 | 1.9650 | 1.8050 | 1.9000 | 1.9000 | 37,000 |
15 mar 2024 | 1.7900 | 1.8500 | 1.7600 | 1.8500 | 1.8500 | 17,500 |
14 mar 2024 | 1.8000 | 1.9100 | 1.7200 | 1.7600 | 1.7600 | 71,400 |
13 mar 2024 | 1.8800 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 13,900 |
12 mar 2024 | 1.9200 | 1.9200 | 1.8340 | 1.8800 | 1.8800 | 22,900 |
11 mar 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8500 | 1.8500 | 80,700 |
08 mar 2024 | 1.8100 | 1.8890 | 1.8000 | 1.8300 | 1.8300 | 55,100 |
07 mar 2024 | 1.8300 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 92,900 |
06 mar 2024 | 1.8300 | 1.9000 | 1.7750 | 1.8500 | 1.8500 | 12,300 |
05 mar 2024 | 1.7750 | 1.8550 | 1.7750 | 1.8500 | 1.8500 | 23,600 |
04 mar 2024 | 1.8500 | 1.8900 | 1.7300 | 1.8100 | 1.8100 | 59,700 |
01 mar 2024 | 1.9200 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 20,400 |
29 feb 2024 | 1.8700 | 1.9800 | 1.8700 | 1.9100 | 1.9100 | 25,500 |
28 feb 2024 | 1.8600 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 21,700 |
27 feb 2024 | 1.8000 | 1.9500 | 1.8000 | 1.8900 | 1.8900 | 33,200 |
26 feb 2024 | 1.8600 | 1.9500 | 1.8600 | 1.9100 | 1.9100 | 22,400 |
23 feb 2024 | 1.8600 | 1.9620 | 1.7900 | 1.9100 | 1.9100 | 56,800 |
22 feb 2024 | 2.0500 | 2.1600 | 1.9300 | 1.9500 | 1.9500 | 112,000 |
21 feb 2024 | 1.8400 | 2.0700 | 1.7600 | 1.9700 | 1.9700 | 109,300 |
20 feb 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 43,600 |
16 feb 2024 | 1.7200 | 1.9000 | 1.7200 | 1.8050 | 1.8050 | 63,300 |
15 feb 2024 | 1.7800 | 1.8720 | 1.7100 | 1.8400 | 1.8400 | 134,100 |
14 feb 2024 | 1.6800 | 1.8100 | 1.6800 | 1.7800 | 1.7800 | 109,900 |
13 feb 2024 | 1.5900 | 1.7500 | 1.5500 | 1.7400 | 1.7400 | 194,700 |
12 feb 2024 | 1.6500 | 1.7500 | 1.5700 | 1.7200 | 1.7200 | 408,400 |
09 feb 2024 | 1.6100 | 1.8400 | 1.6000 | 1.7700 | 1.7700 | 5,072,400 |
08 feb 2024 | 3.4900 | 3.5900 | 3.3000 | 3.4500 | 3.4500 | 261,700 |
07 feb 2024 | 3.5500 | 3.6980 | 3.4300 | 3.5200 | 3.5200 | 7,400 |
06 feb 2024 | 3.2400 | 3.6600 | 3.2400 | 3.5000 | 3.5000 | 15,400 |
05 feb 2024 | 3.3300 | 3.4950 | 3.2310 | 3.2800 | 3.2800 | 18,100 |
02 feb 2024 | 3.4800 | 3.6200 | 3.3400 | 3.4100 | 3.4100 | 33,200 |
01 feb 2024 | 3.5600 | 3.5800 | 3.3300 | 3.4900 | 3.4900 | 14,300 |
31 ene 2024 | 3.2300 | 3.5900 | 3.2300 | 3.4500 | 3.4500 | 19,200 |
30 ene 2024 | 3.3600 | 3.6200 | 3.2000 | 3.2500 | 3.2500 | 24,800 |
29 ene 2024 | 3.6000 | 3.6700 | 3.3000 | 3.3500 | 3.3500 | 22,100 |
26 ene 2024 | 3.2100 | 3.7300 | 3.2100 | 3.6000 | 3.6000 | 34,700 |
25 ene 2024 | 3.3400 | 3.4900 | 3.2100 | 3.2100 | 3.2100 | 19,500 |
24 ene 2024 | 3.2000 | 3.3150 | 3.1500 | 3.1800 | 3.1800 | 28,300 |
23 ene 2024 | 3.1500 | 3.3500 | 3.1200 | 3.2000 | 3.2000 | 13,000 |
22 ene 2024 | 3.2000 | 3.3500 | 3.2000 | 3.2200 | 3.2200 | 9,700 |
19 ene 2024 | 3.2000 | 3.3600 | 3.1600 | 3.1900 | 3.1900 | 22,400 |
18 ene 2024 | 3.2900 | 3.2900 | 3.0030 | 3.1200 | 3.1200 | 15,600 |
17 ene 2024 | 3.5000 | 3.5200 | 3.0500 | 3.2550 | 3.2550 | 47,200 |
16 ene 2024 | 3.8200 | 3.8600 | 3.4600 | 3.5500 | 3.5500 | 34,500 |
12 ene 2024 | 3.7900 | 3.9600 | 3.7500 | 3.7800 | 3.7800 | 11,100 |
11 ene 2024 | 3.7700 | 3.9100 | 3.7400 | 3.7960 | 3.7960 | 16,300 |
10 ene 2024 | 3.8800 | 3.8800 | 3.6000 | 3.7400 | 3.7400 | 28,800 |
09 ene 2024 | 4.2100 | 4.2100 | 3.7850 | 3.9300 | 3.9300 | 27,700 |
08 ene 2024 | 4.1500 | 4.3390 | 4.1020 | 4.1800 | 4.1800 | 10,500 |
05 ene 2024 | 4.5000 | 4.7200 | 4.0100 | 4.1600 | 4.1600 | 33,800 |
04 ene 2024 | 4.7800 | 4.9500 | 4.5000 | 4.5600 | 4.5600 | 35,000 |
03 ene 2024 | 4.5900 | 5.1180 | 4.5300 | 4.7800 | 4.7800 | 114,500 |
02 ene 2024 | 3.8900 | 4.4700 | 3.7900 | 4.4700 | 4.4700 | 83,600 |
29 dic 2023 | 3.5000 | 3.9100 | 3.5000 | 3.8500 | 3.8500 | 73,400 |
28 dic 2023 | 3.6500 | 3.6600 | 3.3300 | 3.4500 | 3.4500 | 66,600 |
27 dic 2023 | 3.9000 | 3.9220 | 3.5500 | 3.5900 | 3.5900 | 76,700 |
26 dic 2023 | 3.7800 | 3.8800 | 3.5900 | 3.8700 | 3.8700 | 86,000 |
22 dic 2023 | 3.0200 | 3.6400 | 3.0200 | 3.6400 | 3.6400 | 44,300 |
21 dic 2023 | 3.3500 | 3.3950 | 3.0100 | 3.0300 | 3.0300 | 87,800 |
20 dic 2023 | 3.6500 | 3.7800 | 3.2700 | 3.2800 | 3.2800 | 57,300 |
19 dic 2023 | 3.6100 | 3.6900 | 3.4800 | 3.6900 | 3.6900 | 47,100 |
18 dic 2023 | 3.6500 | 3.8600 | 3.2200 | 3.6200 | 3.6200 | 90,900 |
*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. |