Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 1.6600 | 1.7500 | 1.6200 | 1.6300 | 1.6300 | 178,674 |
17 abr 2024 | 1.6300 | 1.6920 | 1.6300 | 1.6600 | 1.6600 | 92,700 |
16 abr 2024 | 1.6500 | 1.6750 | 1.6300 | 1.6400 | 1.6400 | 95,600 |
15 abr 2024 | 1.7600 | 1.7600 | 1.6200 | 1.6400 | 1.6400 | 243,000 |
12 abr 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 89,600 |
11 abr 2024 | 1.8800 | 1.8800 | 1.7690 | 1.7900 | 1.7900 | 104,700 |
10 abr 2024 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 169,300 |
09 abr 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7500 | 1.7500 | 75,800 |
08 abr 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 65,900 |
05 abr 2024 | 1.7200 | 1.7770 | 1.7100 | 1.7300 | 1.7300 | 96,200 |
04 abr 2024 | 1.7600 | 1.7810 | 1.7200 | 1.7200 | 1.7200 | 103,900 |
03 abr 2024 | 1.7300 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 127,800 |
02 abr 2024 | 1.8000 | 1.8400 | 1.7300 | 1.7400 | 1.7400 | 421,700 |
01 abr 2024 | 1.8000 | 1.8800 | 1.7600 | 1.8500 | 1.8500 | 149,900 |
28 mar 2024 | 1.8500 | 1.8900 | 1.7500 | 1.7500 | 1.7500 | 281,300 |
27 mar 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8200 | 1.8200 | 204,500 |
26 mar 2024 | 1.8900 | 1.9500 | 1.8400 | 1.8400 | 1.8400 | 496,100 |
25 mar 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 58,100 |
22 mar 2024 | 1.8400 | 1.9000 | 1.8200 | 1.8600 | 1.8600 | 62,400 |
21 mar 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8600 | 1.8600 | 238,700 |
20 mar 2024 | 1.7800 | 1.8800 | 1.7600 | 1.8700 | 1.8700 | 299,900 |
19 mar 2024 | 1.8200 | 1.8500 | 1.7400 | 1.8300 | 1.8300 | 380,000 |
18 mar 2024 | 1.9800 | 1.9900 | 1.8100 | 1.8400 | 1.8400 | 384,200 |
15 mar 2024 | 1.8900 | 1.9500 | 1.8600 | 1.9400 | 1.9400 | 545,300 |
14 mar 2024 | 1.9800 | 1.9800 | 1.8600 | 1.8800 | 1.8800 | 155,800 |
13 mar 2024 | 1.9500 | 2.0200 | 1.9160 | 2.0000 | 2.0000 | 253,700 |
12 mar 2024 | 1.8900 | 1.9500 | 1.8700 | 1.9400 | 1.9400 | 193,800 |
11 mar 2024 | 1.8700 | 1.9250 | 1.8200 | 1.8500 | 1.8500 | 265,400 |
08 mar 2024 | 1.8500 | 1.9100 | 1.8300 | 1.8400 | 1.8400 | 160,600 |
07 mar 2024 | 1.9200 | 1.9200 | 1.8300 | 1.8700 | 1.8700 | 330,100 |
06 mar 2024 | 1.8900 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 91,000 |
05 mar 2024 | 1.9400 | 1.9500 | 1.8600 | 1.8600 | 1.8600 | 231,600 |
04 mar 2024 | 1.9000 | 1.9500 | 1.8650 | 1.9400 | 1.9400 | 243,900 |
01 mar 2024 | 2.0000 | 2.0500 | 1.8800 | 1.8800 | 1.8800 | 783,700 |
29 feb 2024 | 2.0700 | 2.0800 | 1.9700 | 1.9700 | 1.9700 | 1,171,800 |
28 feb 2024 | 2.0000 | 2.1800 | 1.9620 | 2.0600 | 2.0600 | 1,145,400 |
27 feb 2024 | 1.7900 | 2.0000 | 1.7900 | 1.9500 | 1.9500 | 510,300 |
26 feb 2024 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 198,200 |
23 feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 121,700 |
22 feb 2024 | 1.7900 | 1.7990 | 1.7400 | 1.7800 | 1.7800 | 152,300 |
21 feb 2024 | 1.6700 | 1.7450 | 1.6700 | 1.7300 | 1.7300 | 321,100 |
20 feb 2024 | 1.8300 | 1.8300 | 1.6400 | 1.6600 | 1.6600 | 221,000 |
16 feb 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 112,800 |
15 feb 2024 | 1.6800 | 1.7650 | 1.6800 | 1.7300 | 1.7300 | 149,700 |
14 feb 2024 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | 1.6800 | 94,300 |
13 feb 2024 | 1.6700 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 119,200 |
12 feb 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 100,700 |
09 feb 2024 | 1.6900 | 1.7170 | 1.6700 | 1.6900 | 1.6900 | 104,800 |
08 feb 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7200 | 1.7200 | 147,400 |
07 feb 2024 | 1.7600 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 290,800 |
06 feb 2024 | 1.7400 | 1.7600 | 1.6850 | 1.7300 | 1.7300 | 245,000 |
05 feb 2024 | 1.7600 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 150,900 |
02 feb 2024 | 1.7800 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 136,100 |
01 feb 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 189,100 |
31 ene 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 237,800 |
30 ene 2024 | 1.8900 | 1.9200 | 1.7900 | 1.8100 | 1.8100 | 483,000 |
29 ene 2024 | 1.8700 | 1.9200 | 1.8650 | 1.9100 | 1.9100 | 79,400 |
26 ene 2024 | 1.9600 | 1.9900 | 1.8900 | 1.8900 | 1.8900 | 91,600 |
25 ene 2024 | 1.9200 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 136,400 |
24 ene 2024 | 1.9200 | 1.9600 | 1.8700 | 1.9200 | 1.9200 | 161,600 |
23 ene 2024 | 1.9600 | 1.9600 | 1.8000 | 1.8700 | 1.8700 | 243,500 |
22 ene 2024 | 1.9100 | 1.9300 | 1.8400 | 1.8400 | 1.8400 | 213,600 |
19 ene 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 134,000 |
18 ene 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9300 | 1.9300 | 354,200 |
17 ene 2024 | 1.9200 | 1.9700 | 1.8800 | 1.9700 | 1.9700 | 311,800 |
16 ene 2024 | 2.2200 | 2.2200 | 1.8920 | 1.9700 | 1.9700 | 572,100 |
12 ene 2024 | 2.2600 | 2.3000 | 2.2150 | 2.2400 | 2.2400 | 211,700 |
11 ene 2024 | 2.2400 | 2.3000 | 2.2100 | 2.2700 | 2.2700 | 346,500 |
10 ene 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 222,600 |
09 ene 2024 | 2.2700 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 360,800 |
08 ene 2024 | 2.2900 | 2.3150 | 2.1900 | 2.2900 | 2.2900 | 1,396,200 |
05 ene 2024 | 2.1700 | 2.2750 | 2.1110 | 2.2400 | 2.2400 | 294,100 |
04 ene 2024 | 2.2500 | 2.2600 | 2.1300 | 2.1900 | 2.1900 | 334,900 |
03 ene 2024 | 2.2700 | 2.3000 | 2.2300 | 2.2700 | 2.2700 | 236,200 |
02 ene 2024 | 2.2600 | 2.2980 | 2.2550 | 2.2800 | 2.2800 | 309,400 |
29 dic 2023 | 2.2800 | 2.3050 | 2.2300 | 2.3000 | 2.3000 | 700,600 |
28 dic 2023 | 2.2800 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 714,000 |
27 dic 2023 | 2.2900 | 2.3000 | 2.2200 | 2.2400 | 2.2400 | 498,000 |
26 dic 2023 | 2.0400 | 2.3000 | 2.0400 | 2.2800 | 2.2800 | 827,700 |
22 dic 2023 | 2.0400 | 2.0650 | 2.0300 | 2.0500 | 2.0500 | 440,700 |
21 dic 2023 | 2.0500 | 2.0700 | 2.0150 | 2.0600 | 2.0600 | 509,300 |
20 dic 2023 | 2.0500 | 2.0600 | 1.9650 | 2.0400 | 2.0400 | 616,700 |
19 dic 2023 | 2.0400 | 2.1300 | 1.9400 | 2.0300 | 2.0300 | 514,000 |
18 dic 2023 | 2.0300 | 2.1000 | 1.9960 | 2.0600 | 2.0600 | 277,000 |
15 dic 2023 | 2.1300 | 2.1900 | 2.0300 | 2.0300 | 2.0300 | 885,500 |
14 dic 2023 | 2.1800 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 294,600 |
13 dic 2023 | 2.1200 | 2.1950 | 2.0700 | 2.1800 | 2.1800 | 214,500 |
12 dic 2023 | 2.1900 | 2.1900 | 2.1300 | 2.1500 | 2.1500 | 222,300 |
11 dic 2023 | 2.2500 | 2.2900 | 2.1800 | 2.2100 | 2.2100 | 192,300 |
08 dic 2023 | 2.1900 | 2.2900 | 2.1750 | 2.2900 | 2.2900 | 261,600 |
07 dic 2023 | 2.3000 | 2.3000 | 2.0800 | 2.2000 | 2.2000 | 391,000 |
06 dic 2023 | 2.3500 | 2.3500 | 2.2600 | 2.2800 | 2.2800 | 237,900 |
05 dic 2023 | 2.3400 | 2.3700 | 2.2450 | 2.3400 | 2.3400 | 421,400 |
04 dic 2023 | 2.2700 | 2.5000 | 2.2100 | 2.3600 | 2.3600 | 820,900 |
01 dic 2023 | 2.1700 | 2.3000 | 2.1500 | 2.2800 | 2.2800 | 522,600 |
30 nov 2023 | 2.0300 | 2.2200 | 1.9640 | 2.2200 | 2.2200 | 3,266,600 |
29 nov 2023 | 2.0300 | 2.1400 | 1.9840 | 2.0400 | 2.0400 | 639,700 |
28 nov 2023 | 1.9900 | 1.9900 | 1.8900 | 1.9100 | 1.9100 | 171,000 |
27 nov 2023 | 1.8800 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 253,200 |
24 nov 2023 | 1.8400 | 1.9150 | 1.8300 | 1.8800 | 1.8800 | 125,900 |
*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. |