Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.9050 | 1.9200 | 1.8700 | 1.8950 | 1.8950 | 7,068 |
01 may 2024 | 1.8900 | 1.9100 | 1.8500 | 1.8900 | 1.8900 | 9,200 |
30 abr 2024 | 1.9100 | 1.9500 | 1.8500 | 1.8800 | 1.8800 | 15,700 |
29 abr 2024 | 1.8800 | 1.9300 | 1.8600 | 1.8900 | 1.8900 | 31,800 |
26 abr 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 6,200 |
25 abr 2024 | 1.8800 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 10,600 |
24 abr 2024 | 1.8900 | 1.9300 | 1.8600 | 1.9200 | 1.9200 | 14,800 |
23 abr 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8800 | 1.8800 | 20,700 |
22 abr 2024 | 1.8700 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 19,000 |
19 abr 2024 | 1.8800 | 1.9800 | 1.8600 | 1.8600 | 1.8600 | 10,300 |
18 abr 2024 | 1.9600 | 1.9900 | 1.8800 | 1.8900 | 1.8900 | 5,700 |
17 abr 2024 | 1.9500 | 2.0200 | 1.8800 | 1.8900 | 1.8900 | 29,000 |
16 abr 2024 | 2.0200 | 2.0200 | 1.8600 | 1.9000 | 1.9000 | 45,700 |
15 abr 2024 | 1.9900 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 38,100 |
12 abr 2024 | 2.0800 | 2.0800 | 1.9600 | 1.9900 | 1.9900 | 32,000 |
11 abr 2024 | 2.1000 | 2.1100 | 2.0500 | 2.0800 | 2.0800 | 28,100 |
10 abr 2024 | 2.1600 | 2.2400 | 2.0700 | 2.1100 | 2.1100 | 19,400 |
09 abr 2024 | 2.1600 | 2.3400 | 2.0300 | 2.1500 | 2.1500 | 88,600 |
08 abr 2024 | 2.1500 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 46,000 |
05 abr 2024 | 2.2600 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 12,800 |
04 abr 2024 | 2.2500 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 53,800 |
03 abr 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 44,400 |
02 abr 2024 | 2.3100 | 2.3700 | 2.2400 | 2.2500 | 2.2500 | 12,800 |
01 abr 2024 | 2.3500 | 2.3800 | 2.2800 | 2.3200 | 2.3200 | 20,400 |
28 mar 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2900 | 2.2900 | 12,300 |
27 mar 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 12,700 |
26 mar 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2500 | 2.2500 | 12,200 |
25 mar 2024 | 2.3400 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 14,700 |
22 mar 2024 | 2.3600 | 2.3900 | 2.2600 | 2.2900 | 2.2900 | 36,600 |
21 mar 2024 | 2.3600 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 8,100 |
20 mar 2024 | 2.3200 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 8,100 |
19 mar 2024 | 2.3000 | 2.4100 | 2.2400 | 2.2900 | 2.2900 | 20,800 |
18 mar 2024 | 2.4300 | 2.6100 | 2.2100 | 2.3000 | 2.3000 | 54,600 |
15 mar 2024 | 2.3000 | 2.4000 | 2.3000 | 2.4000 | 2.4000 | 14,500 |
14 mar 2024 | 2.3600 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 24,800 |
13 mar 2024 | 2.3400 | 2.4800 | 2.3400 | 2.3800 | 2.3800 | 14,700 |
12 mar 2024 | 2.2400 | 2.4000 | 2.2300 | 2.3800 | 2.3800 | 14,400 |
11 mar 2024 | 2.3200 | 2.5100 | 2.2300 | 2.2300 | 2.2300 | 45,400 |
08 mar 2024 | 2.3600 | 2.4400 | 2.2600 | 2.3300 | 2.3300 | 18,400 |
07 mar 2024 | 2.3100 | 2.4900 | 2.1400 | 2.2900 | 2.2900 | 37,400 |
06 mar 2024 | 2.7400 | 2.7500 | 2.3800 | 2.4500 | 2.4500 | 37,200 |
05 mar 2024 | 2.6400 | 2.7200 | 2.6200 | 2.6900 | 2.6900 | 26,600 |
04 mar 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6400 | 2.6400 | 50,600 |
01 mar 2024 | 2.4000 | 2.5900 | 2.2400 | 2.5400 | 2.5400 | 72,800 |
29 feb 2024 | 2.3800 | 2.4100 | 2.2900 | 2.4000 | 2.4000 | 13,200 |
28 feb 2024 | 2.3500 | 2.3900 | 2.2700 | 2.3700 | 2.3700 | 20,200 |
27 feb 2024 | 2.2300 | 2.3600 | 2.2200 | 2.3500 | 2.3500 | 27,200 |
26 feb 2024 | 2.2400 | 2.3000 | 2.2400 | 2.2900 | 2.2900 | 29,500 |
23 feb 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | 2.2500 | 16,600 |
22 feb 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 16,700 |
21 feb 2024 | 2.2400 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 8,200 |
20 feb 2024 | 2.2600 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 20,500 |
16 feb 2024 | 2.2800 | 2.2800 | 2.2300 | 2.2600 | 2.2600 | 12,500 |
15 feb 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 9,600 |
14 feb 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 8,800 |
13 feb 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 7,300 |
12 feb 2024 | 2.2300 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 13,800 |
09 feb 2024 | 2.2300 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 12,700 |
08 feb 2024 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | 2.2900 | 6,300 |
07 feb 2024 | 2.2800 | 2.2800 | 2.2200 | 2.2700 | 2.2700 | 12,900 |
06 feb 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 16,100 |
05 feb 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2900 | 2.2900 | 6,900 |
02 feb 2024 | 2.2600 | 2.3300 | 2.2600 | 2.2700 | 2.2700 | 10,000 |
01 feb 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2600 | 2.2600 | 10,600 |
31 ene 2024 | 2.2700 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 8,000 |
30 ene 2024 | 2.3000 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 6,600 |
29 ene 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 12,600 |
26 ene 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 5,800 |
25 ene 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 11,600 |
24 ene 2024 | 2.2900 | 2.3400 | 2.2200 | 2.2900 | 2.2900 | 8,100 |
23 ene 2024 | 2.2400 | 2.3400 | 2.2400 | 2.3100 | 2.3100 | 39,300 |
22 ene 2024 | 2.1200 | 2.3000 | 2.1200 | 2.2400 | 2.2400 | 20,900 |
19 ene 2024 | 2.3100 | 2.3100 | 2.1300 | 2.2300 | 2.2300 | 27,400 |
18 ene 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2700 | 2.2700 | 16,700 |
17 ene 2024 | 2.2700 | 2.3000 | 2.2700 | 2.2800 | 2.2800 | 12,400 |
16 ene 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2800 | 2.2800 | 12,400 |
12 ene 2024 | 2.3600 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 20,500 |
11 ene 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 10,300 |
10 ene 2024 | 2.3600 | 2.3700 | 2.2900 | 2.3700 | 2.3700 | 21,100 |
09 ene 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3600 | 2.3600 | 12,700 |
08 ene 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | 2.3600 | 22,900 |
05 ene 2024 | 2.2600 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 18,300 |
04 ene 2024 | 2.3000 | 2.3600 | 2.2700 | 2.2800 | 2.2800 | 11,800 |
03 ene 2024 | 2.3200 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 10,900 |
02 ene 2024 | 2.2700 | 2.3600 | 2.2500 | 2.3300 | 2.3300 | 12,000 |
29 dic 2023 | 2.3200 | 2.3400 | 2.2200 | 2.2500 | 2.2500 | 34,200 |
28 dic 2023 | 2.3800 | 2.4900 | 2.3100 | 2.3600 | 2.3600 | 41,200 |
27 dic 2023 | 2.4300 | 2.5000 | 2.3700 | 2.3900 | 2.3900 | 25,300 |
26 dic 2023 | 2.3500 | 2.4600 | 2.3100 | 2.4600 | 2.4600 | 27,600 |
22 dic 2023 | 2.3800 | 2.4400 | 2.2900 | 2.3100 | 2.3100 | 40,500 |
21 dic 2023 | 2.3800 | 2.4000 | 2.2700 | 2.4000 | 2.4000 | 19,400 |
20 dic 2023 | 2.3500 | 2.3800 | 2.1900 | 2.3100 | 2.3100 | 33,400 |
19 dic 2023 | 2.3800 | 2.3800 | 2.1800 | 2.3700 | 2.3700 | 20,500 |
18 dic 2023 | 2.3300 | 2.3500 | 2.1900 | 2.3500 | 2.3500 | 20,500 |
15 dic 2023 | 2.3800 | 2.3800 | 2.2500 | 2.3400 | 2.3400 | 19,900 |
14 dic 2023 | 2.2500 | 2.3900 | 2.1200 | 2.3900 | 2.3900 | 24,600 |
13 dic 2023 | 2.2000 | 2.2500 | 2.1100 | 2.2500 | 2.2500 | 49,500 |
12 dic 2023 | 2.2100 | 2.2600 | 2.1000 | 2.2000 | 2.2000 | 23,900 |
11 dic 2023 | 2.1000 | 2.2500 | 2.1000 | 2.2000 | 2.2000 | 27,900 |
08 dic 2023 | 2.1600 | 2.2700 | 2.0100 | 2.0800 | 2.0800 | 85,200 |
*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. |