Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 1.7300 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 23,520,800 |
07 jun 2023 | 1.7900 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 20,954,100 |
06 jun 2023 | 1.6900 | 1.7900 | 1.6600 | 1.7700 | 1.7700 | 15,238,500 |
05 jun 2023 | 1.7500 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 15,641,400 |
02 jun 2023 | 1.7500 | 1.8100 | 1.7100 | 1.7200 | 1.7200 | 21,246,600 |
01 jun 2023 | 1.6800 | 1.7800 | 1.6300 | 1.7000 | 1.7000 | 26,101,500 |
31 may 2023 | 1.8200 | 1.8200 | 1.6600 | 1.6700 | 1.6700 | 29,268,300 |
30 may 2023 | 1.9300 | 1.9300 | 1.7800 | 1.8300 | 1.8300 | 28,001,300 |
26 may 2023 | 1.8300 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 51,165,800 |
25 may 2023 | 2.4400 | 2.4400 | 2.3200 | 2.3600 | 2.3600 | 12,293,900 |
24 may 2023 | 2.4500 | 2.4500 | 2.3600 | 2.4200 | 2.4200 | 6,084,900 |
23 may 2023 | 2.5100 | 2.5900 | 2.4300 | 2.4500 | 2.4500 | 6,353,200 |
22 may 2023 | 2.4100 | 2.6400 | 2.4100 | 2.5300 | 2.5300 | 12,682,600 |
19 may 2023 | 2.4300 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 6,517,900 |
18 may 2023 | 2.4000 | 2.5000 | 2.4000 | 2.4400 | 2.4400 | 7,270,900 |
17 may 2023 | 2.3800 | 2.4500 | 2.3200 | 2.4100 | 2.4100 | 8,873,100 |
16 may 2023 | 2.4200 | 2.4400 | 2.3400 | 2.3500 | 2.3500 | 6,865,400 |
15 may 2023 | 2.4300 | 2.4600 | 2.3500 | 2.4300 | 2.4300 | 9,236,900 |
12 may 2023 | 2.4600 | 2.5600 | 2.3700 | 2.4100 | 2.4100 | 8,167,000 |
11 may 2023 | 2.7500 | 2.7600 | 2.4100 | 2.4300 | 2.4300 | 17,731,400 |
10 may 2023 | 2.7800 | 2.8500 | 2.7200 | 2.7500 | 2.7500 | 9,751,000 |
09 may 2023 | 2.7000 | 2.8700 | 2.7000 | 2.7200 | 2.7200 | 11,308,200 |
08 may 2023 | 2.7500 | 2.7900 | 2.6600 | 2.7800 | 2.7800 | 10,527,200 |
05 may 2023 | 2.6500 | 2.8000 | 2.5900 | 2.7700 | 2.7700 | 18,649,500 |
04 may 2023 | 2.3700 | 2.6400 | 2.3500 | 2.5200 | 2.5200 | 15,465,100 |
03 may 2023 | 2.2800 | 2.4500 | 2.2600 | 2.3900 | 2.3900 | 11,566,900 |
02 may 2023 | 2.2700 | 2.3000 | 2.2000 | 2.2800 | 2.2800 | 7,151,100 |
01 may 2023 | 2.3400 | 2.3500 | 2.2400 | 2.2800 | 2.2800 | 7,373,000 |
28 abr 2023 | 2.4000 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 8,299,800 |
27 abr 2023 | 2.3200 | 2.4300 | 2.2900 | 2.3900 | 2.3900 | 19,100,900 |
26 abr 2023 | 2.2700 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 10,413,600 |
25 abr 2023 | 2.3400 | 2.3400 | 2.2300 | 2.2400 | 2.2400 | 8,246,700 |
24 abr 2023 | 2.3000 | 2.3700 | 2.2800 | 2.3500 | 2.3500 | 9,287,100 |
21 abr 2023 | 2.3500 | 2.3800 | 2.3000 | 2.3000 | 2.3000 | 7,319,600 |
20 abr 2023 | 2.4100 | 2.4400 | 2.3200 | 2.3500 | 2.3500 | 8,392,700 |
19 abr 2023 | 2.4400 | 2.4700 | 2.4000 | 2.4100 | 2.4100 | 5,226,800 |
18 abr 2023 | 2.5100 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 8,102,700 |
17 abr 2023 | 2.3800 | 2.5100 | 2.3600 | 2.5000 | 2.5000 | 11,011,700 |
14 abr 2023 | 2.4600 | 2.5400 | 2.3600 | 2.3700 | 2.3700 | 15,864,100 |
13 abr 2023 | 2.4800 | 2.5200 | 2.4300 | 2.4500 | 2.4500 | 11,269,600 |
12 abr 2023 | 2.5500 | 2.5800 | 2.4500 | 2.4600 | 2.4600 | 9,495,800 |
11 abr 2023 | 2.5800 | 2.6100 | 2.4600 | 2.5200 | 2.5200 | 22,452,400 |
10 abr 2023 | 2.6000 | 2.7700 | 2.5600 | 2.7400 | 2.7400 | 18,343,200 |
06 abr 2023 | 2.4800 | 2.6300 | 2.4200 | 2.6000 | 2.6000 | 11,187,700 |
05 abr 2023 | 2.4900 | 2.5200 | 2.4300 | 2.4400 | 2.4400 | 7,076,400 |
04 abr 2023 | 2.5700 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 6,209,700 |
03 abr 2023 | 2.5300 | 2.5800 | 2.5100 | 2.5400 | 2.5400 | 7,268,100 |
31 mar 2023 | 2.5500 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 6,631,600 |
30 mar 2023 | 2.6200 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 8,003,000 |
29 mar 2023 | 2.5300 | 2.5900 | 2.5200 | 2.5800 | 2.5800 | 8,146,600 |
28 mar 2023 | 2.5900 | 2.6000 | 2.4700 | 2.5000 | 2.5000 | 10,317,000 |
27 mar 2023 | 2.6200 | 2.6400 | 2.5400 | 2.6100 | 2.6100 | 6,965,300 |
24 mar 2023 | 2.5700 | 2.6400 | 2.5400 | 2.6200 | 2.6200 | 5,996,400 |
23 mar 2023 | 2.6400 | 2.7100 | 2.5600 | 2.6100 | 2.6100 | 8,100,700 |
22 mar 2023 | 2.6600 | 2.7300 | 2.5600 | 2.5700 | 2.5700 | 8,774,800 |
21 mar 2023 | 2.4900 | 2.7300 | 2.4800 | 2.6600 | 2.6600 | 13,197,200 |
20 mar 2023 | 2.6400 | 2.6400 | 2.4600 | 2.4800 | 2.4800 | 12,690,100 |
17 mar 2023 | 2.5800 | 2.6600 | 2.5200 | 2.6100 | 2.6100 | 19,135,900 |
16 mar 2023 | 2.3700 | 2.6800 | 2.3200 | 2.5800 | 2.5800 | 26,595,200 |
15 mar 2023 | 2.3400 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 11,403,800 |
14 mar 2023 | 2.5200 | 2.5300 | 2.3800 | 2.4000 | 2.4000 | 12,705,700 |
13 mar 2023 | 2.3700 | 2.5300 | 2.3400 | 2.4400 | 2.4400 | 14,039,300 |
10 mar 2023 | 2.5700 | 2.5700 | 2.4000 | 2.4200 | 2.4200 | 15,689,900 |
09 mar 2023 | 2.5900 | 2.6600 | 2.5100 | 2.5300 | 2.5300 | 11,453,300 |
08 mar 2023 | 2.6200 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 8,798,400 |
07 mar 2023 | 2.7100 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 9,254,400 |
06 mar 2023 | 2.8000 | 2.8100 | 2.6700 | 2.6900 | 2.6900 | 10,072,900 |
03 mar 2023 | 2.7500 | 2.8100 | 2.7100 | 2.7700 | 2.7700 | 10,825,000 |
02 mar 2023 | 2.7500 | 2.7600 | 2.7000 | 2.7100 | 2.7100 | 8,846,500 |
01 mar 2023 | 2.8300 | 2.8300 | 2.7400 | 2.7500 | 2.7500 | 9,041,900 |
28 feb 2023 | 2.7600 | 2.8300 | 2.7400 | 2.8300 | 2.8300 | 10,003,700 |
27 feb 2023 | 2.8300 | 2.8600 | 2.7500 | 2.7600 | 2.7600 | 9,943,700 |
24 feb 2023 | 2.8300 | 2.8300 | 2.7800 | 2.8200 | 2.8200 | 10,475,600 |
23 feb 2023 | 2.8700 | 2.8900 | 2.7800 | 2.8700 | 2.8700 | 12,161,400 |
22 feb 2023 | 2.8400 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 12,465,600 |
21 feb 2023 | 2.9500 | 2.9800 | 2.7600 | 2.7800 | 2.7800 | 15,760,000 |
17 feb 2023 | 3.0200 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 12,259,500 |
16 feb 2023 | 3.0300 | 3.1300 | 3.0100 | 3.0500 | 3.0500 | 13,495,700 |
15 feb 2023 | 2.9600 | 3.1100 | 2.9100 | 3.0900 | 3.0900 | 15,949,900 |
14 feb 2023 | 2.8600 | 2.9800 | 2.8300 | 2.9700 | 2.9700 | 12,053,000 |
13 feb 2023 | 2.9000 | 2.9100 | 2.8100 | 2.8700 | 2.8700 | 10,834,500 |
10 feb 2023 | 2.9100 | 2.9400 | 2.7900 | 2.8400 | 2.8400 | 14,489,700 |
09 feb 2023 | 3.0800 | 3.0800 | 2.8200 | 2.8600 | 2.8600 | 19,427,100 |
08 feb 2023 | 3.1300 | 3.1700 | 3.0300 | 3.0300 | 3.0300 | 10,583,100 |
07 feb 2023 | 3.1800 | 3.2000 | 3.0200 | 3.1400 | 3.1400 | 20,418,700 |
06 feb 2023 | 3.2200 | 3.2600 | 3.1400 | 3.1900 | 3.1900 | 10,537,100 |
03 feb 2023 | 3.2400 | 3.3700 | 3.2000 | 3.2000 | 3.2000 | 15,391,700 |
02 feb 2023 | 3.4400 | 3.5900 | 3.3100 | 3.3500 | 3.3500 | 26,357,100 |
01 feb 2023 | 3.1700 | 3.3800 | 3.1200 | 3.3300 | 3.3300 | 23,954,000 |
31 ene 2023 | 3.1400 | 3.2900 | 3.1000 | 3.2400 | 3.2400 | 16,386,900 |
30 ene 2023 | 3.1700 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 12,849,400 |
27 ene 2023 | 3.0400 | 3.3000 | 3.0100 | 3.2100 | 3.2100 | 24,760,900 |
26 ene 2023 | 3.1400 | 3.1900 | 3.0300 | 3.0700 | 3.0700 | 11,907,600 |
25 ene 2023 | 3.0900 | 3.1400 | 2.9900 | 3.1000 | 3.1000 | 11,303,600 |
24 ene 2023 | 3.1300 | 3.2000 | 3.0900 | 3.1100 | 3.1100 | 11,459,100 |
23 ene 2023 | 3.0700 | 3.2400 | 3.0600 | 3.1800 | 3.1800 | 20,469,900 |
20 ene 2023 | 2.9900 | 3.0700 | 2.9200 | 3.0500 | 3.0500 | 17,331,200 |
19 ene 2023 | 3.0300 | 3.0600 | 2.9000 | 2.9500 | 2.9500 | 17,316,900 |
18 ene 2023 | 3.2600 | 3.3600 | 3.0500 | 3.0700 | 3.0700 | 19,628,600 |
17 ene 2023 | 3.1900 | 3.2800 | 3.1200 | 3.2400 | 3.2400 | 19,775,600 |
*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. |