Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 500 |
20 jun 2024 | 1.9900 | 2.2000 | 1.8400 | 1.8400 | 1.8400 | 2,000 |
18 jun 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 300 |
17 jun 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 5,100 |
14 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
13 jun 2024 | 2.1000 | 2.2300 | 1.9800 | 1.9900 | 1.9900 | 13,800 |
12 jun 2024 | 1.9700 | 2.0500 | 1.9400 | 2.0500 | 2.0500 | 11,800 |
11 jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 900 |
10 jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
07 jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
06 jun 2024 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7900 | 700 |
05 jun 2024 | 1.7200 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 500 |
04 jun 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
03 jun 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
31 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
30 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
29 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 100 |
28 may 2024 | 1.7000 | 1.9600 | 1.7000 | 1.9600 | 1.9600 | 600 |
24 may 2024 | 1.6600 | 1.9600 | 1.6600 | 1.9600 | 1.9600 | 500 |
23 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
22 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
21 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 200 |
20 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
17 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
16 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
15 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
14 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
13 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
10 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
09 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
08 may 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 300 |
07 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
06 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
03 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 500 |
02 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
01 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
30 abr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
29 abr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 900 |
26 abr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8500 | 1.8500 | 300 |
25 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
24 abr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
23 abr 2024 | 1.6500 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 3,100 |
22 abr 2024 | 1.7400 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 8,700 |
19 abr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
18 abr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
17 abr 2024 | 1.7800 | 1.7800 | 1.7300 | 1.7300 | 1.7300 | 800 |
16 abr 2024 | 1.7800 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 900 |
15 abr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
12 abr 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
11 abr 2024 | 1.9600 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 1,900 |
10 abr 2024 | 1.7800 | 1.8900 | 1.7400 | 1.8900 | 1.8900 | 6,300 |
09 abr 2024 | 1.8300 | 1.8300 | 1.7900 | 1.8000 | 1.8000 | 1,700 |
08 abr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
05 abr 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
04 abr 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 7,500 |
03 abr 2024 | 1.9700 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 3,200 |
02 abr 2024 | 1.8500 | 1.9500 | 1.8000 | 1.9500 | 1.9500 | 1,000 |
01 abr 2024 | 1.8100 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 1,100 |
28 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
27 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
26 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
25 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1,700 |
22 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
21 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 300 |
20 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
19 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
18 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
15 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
14 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
13 mar 2024 | 1.9500 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 900 |
12 mar 2024 | 1.8500 | 1.9500 | 1.8500 | 1.9500 | 1.9500 | 1,000 |
11 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
08 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
07 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
06 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
05 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 100 |
04 mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
01 mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
29 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
28 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
27 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
26 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
23 feb 2024 | 1.9500 | 2.1400 | 1.9500 | 2.1400 | 2.1400 | 400 |
22 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
21 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
20 feb 2024 | 2.2400 | 2.2500 | 2.2400 | 2.2500 | 2.2500 | 500 |
16 feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
15 feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 200 |
14 feb 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
13 feb 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 900 |
12 feb 2024 | 2.0100 | 2.1400 | 2.0000 | 2.0000 | 2.0000 | 2,200 |
09 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
08 feb 2024 | 2.0100 | 2.2400 | 2.0100 | 2.2400 | 2.2400 | 1,200 |
07 feb 2024 | 2.0500 | 2.1900 | 1.8500 | 2.1900 | 2.1900 | 1,800 |
06 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
05 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
02 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 100 |
01 feb 2024 | 2.1400 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 700 |
31 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 700 |
30 ene 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
*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. |