Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1.6828 | 1.6828 | 1.6828 | 1.6828 | 1.6828 | 381 |
20 may 2024 | 1.7400 | 1.7800 | 1.6700 | 1.6700 | 1.6700 | 9,000 |
17 may 2024 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 3,200 |
16 may 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 7,800 |
15 may 2024 | 1.9200 | 1.9300 | 1.6100 | 1.7000 | 1.7000 | 28,500 |
14 may 2024 | 1.9800 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 2,700 |
13 may 2024 | 2.0400 | 2.1200 | 1.6700 | 1.9000 | 1.9000 | 21,300 |
10 may 2024 | 1.6000 | 2.0900 | 1.6000 | 1.9900 | 1.9900 | 51,500 |
09 may 2024 | 1.6700 | 1.7000 | 1.6300 | 1.6600 | 1.6600 | 6,900 |
08 may 2024 | 1.5500 | 1.7800 | 1.5500 | 1.6300 | 1.6300 | 13,800 |
07 may 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 12,500 |
06 may 2024 | 1.6500 | 1.7700 | 1.6500 | 1.6500 | 1.6500 | 13,100 |
03 may 2024 | 1.6800 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 9,200 |
02 may 2024 | 1.6000 | 1.7300 | 1.5200 | 1.6600 | 1.6600 | 17,100 |
01 may 2024 | 1.9500 | 1.9500 | 1.5000 | 1.6900 | 1.6900 | 27,700 |
30 abr 2024 | 2.1100 | 2.1300 | 1.5000 | 1.9900 | 1.9900 | 73,700 |
29 abr 2024 | 2.2200 | 2.3400 | 2.1000 | 2.1000 | 2.1000 | 15,800 |
26 abr 2024 | 2.4900 | 2.5000 | 2.2300 | 2.2300 | 2.2300 | 21,800 |
25 abr 2024 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | 2.5000 | 4,200 |
24 abr 2024 | 2.7000 | 2.7800 | 2.5000 | 2.5500 | 2.5500 | 34,300 |
23 abr 2024 | 2.8000 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 12,700 |
22 abr 2024 | 2.9300 | 2.9300 | 2.7000 | 2.7700 | 2.7700 | 30,400 |
19 abr 2024 | 2.9500 | 3.1000 | 2.9300 | 2.9500 | 2.9500 | 19,400 |
18 abr 2024 | 2.9300 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 2,900 |
17 abr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 4,400 |
16 abr 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 5,500 |
15 abr 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 9,200 |
12 abr 2024 | 2.9500 | 3.0500 | 2.9500 | 2.9600 | 2.9600 | 3,200 |
11 abr 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 4,800 |
10 abr 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 3,200 |
09 abr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2,400 |
08 abr 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9500 | 2.9500 | 5,100 |
05 abr 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9500 | 2.9500 | 5,600 |
04 abr 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 6,900 |
03 abr 2024 | 2.9500 | 3.1000 | 2.9500 | 3.0000 | 3.0000 | 5,500 |
02 abr 2024 | 2.9500 | 2.9800 | 2.7000 | 2.9600 | 2.9600 | 21,000 |
01 abr 2024 | 3.1300 | 3.2200 | 2.9500 | 2.9500 | 2.9500 | 6,700 |
28 mar 2024 | 3.2100 | 3.2900 | 3.1500 | 3.2500 | 3.2500 | 4,200 |
27 mar 2024 | 3.3700 | 3.3700 | 3.0800 | 3.2100 | 3.2100 | 7,500 |
26 mar 2024 | 3.3400 | 3.6000 | 3.3400 | 3.3700 | 3.3700 | 8,900 |
25 mar 2024 | 3.4600 | 3.6000 | 3.4600 | 3.5500 | 3.5500 | 2,700 |
22 mar 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 2,600 |
21 mar 2024 | 3.3400 | 3.5200 | 3.3400 | 3.3900 | 3.3900 | 1,400 |
20 mar 2024 | 3.3800 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 6,300 |
19 mar 2024 | 3.3800 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 2,900 |
18 mar 2024 | 3.2500 | 3.5000 | 3.2500 | 3.3800 | 3.3800 | 10,100 |
15 mar 2024 | 3.2500 | 3.4900 | 3.2500 | 3.4300 | 3.4300 | 8,400 |
14 mar 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3500 | 3.3500 | 4,600 |
13 mar 2024 | 3.2500 | 3.4200 | 3.2200 | 3.3500 | 3.3500 | 6,700 |
12 mar 2024 | 3.3800 | 3.5100 | 3.3800 | 3.4300 | 3.4300 | 3,400 |
11 mar 2024 | 3.2800 | 3.4000 | 3.2800 | 3.3700 | 3.3700 | 5,000 |
08 mar 2024 | 3.1200 | 3.3000 | 3.1200 | 3.2900 | 3.2900 | 7,400 |
07 mar 2024 | 3.2700 | 3.3700 | 3.2100 | 3.3500 | 3.3500 | 5,700 |
06 mar 2024 | 3.1100 | 3.3600 | 3.1100 | 3.2800 | 3.2800 | 21,700 |
05 mar 2024 | 3.1500 | 3.3200 | 3.1500 | 3.2400 | 3.2400 | 3,800 |
04 mar 2024 | 3.1100 | 3.2500 | 3.1100 | 3.1500 | 3.1500 | 6,200 |
01 mar 2024 | 3.0900 | 3.2500 | 3.0000 | 3.1100 | 3.1100 | 4,000 |
29 feb 2024 | 3.0600 | 3.2800 | 3.0600 | 3.1400 | 3.1400 | 2,600 |
28 feb 2024 | 3.2700 | 3.2800 | 3.2600 | 3.2800 | 3.2800 | 1,600 |
27 feb 2024 | 3.1100 | 3.3300 | 3.1100 | 3.2800 | 3.2800 | 6,200 |
26 feb 2024 | 3.0900 | 3.1100 | 3.0600 | 3.1100 | 3.1100 | 5,800 |
23 feb 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,700 |
22 feb 2024 | 3.0200 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 21,100 |
21 feb 2024 | 3.0700 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 4,300 |
20 feb 2024 | 3.0000 | 3.0700 | 3.0000 | 3.0600 | 3.0600 | 10,100 |
16 feb 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0300 | 3.0300 | 6,000 |
15 feb 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0400 | 3.0400 | 15,900 |
14 feb 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1200 | 3.1200 | 7,700 |
13 feb 2024 | 3.2900 | 3.2900 | 2.8800 | 3.1000 | 3.1000 | 9,200 |
12 feb 2024 | 3.6700 | 3.6700 | 3.1900 | 3.1900 | 3.1900 | 11,500 |
09 feb 2024 | 3.7200 | 3.7200 | 3.5200 | 3.6100 | 3.6100 | 3,700 |
08 feb 2024 | 3.6400 | 3.6600 | 3.5000 | 3.5200 | 3.5200 | 6,100 |
07 feb 2024 | 3.7100 | 3.7500 | 3.4800 | 3.5000 | 3.5000 | 12,400 |
06 feb 2024 | 3.3700 | 3.8000 | 3.2900 | 3.7100 | 3.7100 | 16,300 |
05 feb 2024 | 3.3000 | 3.4100 | 3.2100 | 3.3600 | 3.3600 | 9,800 |
02 feb 2024 | 3.3000 | 3.4800 | 3.3000 | 3.4100 | 3.4100 | 6,400 |
01 feb 2024 | 3.4500 | 3.4500 | 3.2000 | 3.3000 | 3.3000 | 13,200 |
31 ene 2024 | 3.3600 | 3.4700 | 3.2300 | 3.3400 | 3.3400 | 14,900 |
30 ene 2024 | 3.2600 | 3.4800 | 3.2400 | 3.3800 | 3.3800 | 20,100 |
29 ene 2024 | 3.3700 | 3.5100 | 3.1900 | 3.2600 | 3.2600 | 14,300 |
26 ene 2024 | 3.1200 | 3.6900 | 3.1200 | 3.3700 | 3.3700 | 28,400 |
25 ene 2024 | 3.0100 | 3.1900 | 3.0100 | 3.1200 | 3.1200 | 5,400 |
24 ene 2024 | 3.1400 | 3.1600 | 2.9700 | 3.0200 | 3.0200 | 15,100 |
23 ene 2024 | 3.2100 | 3.2500 | 3.0200 | 3.0200 | 3.0200 | 13,600 |
22 ene 2024 | 2.9400 | 3.3000 | 2.9400 | 3.2700 | 3.2700 | 30,200 |
19 ene 2024 | 3.0200 | 3.0800 | 2.9500 | 2.9600 | 2.9600 | 6,900 |
18 ene 2024 | 2.9300 | 3.1900 | 2.8400 | 3.0200 | 3.0200 | 15,000 |
17 ene 2024 | 3.0700 | 3.1400 | 2.8500 | 2.9800 | 2.9800 | 24,500 |
16 ene 2024 | 3.8000 | 3.8000 | 2.8600 | 2.9800 | 2.9800 | 46,200 |
12 ene 2024 | 3.6900 | 3.8000 | 3.6700 | 3.7500 | 3.7500 | 15,200 |
11 ene 2024 | 4.6700 | 4.6700 | 3.4500 | 3.7700 | 3.7700 | 98,300 |
10 ene 2024 | 4.3000 | 4.7300 | 4.3000 | 4.6100 | 4.6100 | 48,900 |
09 ene 2024 | 3.4900 | 4.2100 | 3.4900 | 4.2000 | 4.2000 | 65,800 |
08 ene 2024 | 3.4300 | 3.6100 | 3.3600 | 3.4900 | 3.4900 | 11,900 |
05 ene 2024 | 3.3000 | 3.4700 | 3.1700 | 3.3500 | 3.3500 | 15,800 |
04 ene 2024 | 3.0300 | 3.3100 | 3.0300 | 3.2200 | 3.2200 | 21,800 |
03 ene 2024 | 3.0600 | 3.1800 | 2.9800 | 3.1100 | 3.1100 | 22,300 |
02 ene 2024 | 3.4100 | 3.4600 | 3.0000 | 3.0600 | 3.0600 | 58,200 |
29 dic 2023 | 3.8100 | 3.8100 | 3.1100 | 3.4600 | 3.4600 | 98,300 |
28 dic 2023 | 3.3900 | 3.9900 | 3.3000 | 3.8100 | 3.8100 | 184,000 |
*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. |