Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1.7800 | 1.9200 | 1.7500 | 1.9100 | 1.9100 | 1,444,400 |
01 may 2024 | 1.6900 | 1.7600 | 1.6600 | 1.7400 | 1.7400 | 278,100 |
30 abr 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 358,100 |
29 abr 2024 | 1.5800 | 1.7900 | 1.5800 | 1.7200 | 1.7200 | 916,300 |
26 abr 2024 | 1.6900 | 1.7000 | 1.5100 | 1.5800 | 1.5800 | 1,354,600 |
25 abr 2024 | 1.5400 | 1.7000 | 1.5400 | 1.6600 | 1.6600 | 1,010,000 |
24 abr 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 538,300 |
23 abr 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 364,700 |
22 abr 2024 | 1.5100 | 1.5100 | 1.4400 | 1.4700 | 1.4700 | 846,700 |
19 abr 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 787,300 |
18 abr 2024 | 1.4800 | 1.5200 | 1.4200 | 1.4700 | 1.4700 | 471,100 |
17 abr 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 1,264,700 |
16 abr 2024 | 1.5500 | 1.6000 | 1.4600 | 1.5000 | 1.5000 | 1,106,600 |
15 abr 2024 | 1.6100 | 1.6700 | 1.5600 | 1.5800 | 1.5800 | 540,200 |
12 abr 2024 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | 1.6100 | 1,144,800 |
11 abr 2024 | 1.8100 | 1.8700 | 1.7300 | 1.7400 | 1.7400 | 756,800 |
10 abr 2024 | 1.8300 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 1,306,800 |
09 abr 2024 | 1.8000 | 1.9000 | 1.7900 | 1.8600 | 1.8600 | 722,000 |
08 abr 2024 | 1.8000 | 1.8300 | 1.7700 | 1.8000 | 1.8000 | 281,000 |
05 abr 2024 | 1.8100 | 1.8100 | 1.7600 | 1.7600 | 1.7600 | 457,300 |
04 abr 2024 | 1.8900 | 1.9000 | 1.7900 | 1.8200 | 1.8200 | 998,500 |
03 abr 2024 | 1.8000 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 779,500 |
02 abr 2024 | 1.6300 | 1.8300 | 1.5900 | 1.8100 | 1.8100 | 1,091,000 |
01 abr 2024 | 1.5500 | 1.7400 | 1.5300 | 1.6500 | 1.6500 | 1,043,700 |
28 mar 2024 | 1.6400 | 1.7000 | 1.5400 | 1.5500 | 1.5500 | 1,723,400 |
27 mar 2024 | 1.6300 | 1.7500 | 1.5800 | 1.7000 | 1.7000 | 1,123,600 |
26 mar 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6300 | 1.6300 | 1,669,800 |
25 mar 2024 | 1.9300 | 1.9300 | 1.8000 | 1.8000 | 1.8000 | 867,500 |
22 mar 2024 | 1.8800 | 1.9000 | 1.8100 | 1.8900 | 1.8900 | 1,267,600 |
21 mar 2024 | 1.9400 | 1.9900 | 1.8700 | 1.9000 | 1.9000 | 1,201,600 |
20 mar 2024 | 1.9000 | 1.9800 | 1.8900 | 1.9500 | 1.9500 | 1,164,700 |
19 mar 2024 | 1.9500 | 1.9600 | 1.8700 | 1.9000 | 1.9000 | 1,241,600 |
18 mar 2024 | 1.9000 | 1.9200 | 1.7700 | 1.8600 | 1.8600 | 2,662,900 |
15 mar 2024 | 1.9400 | 2.0500 | 1.8000 | 1.8000 | 1.8000 | 4,800,900 |
14 mar 2024 | 1.9500 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 4,372,700 |
13 mar 2024 | 1.7600 | 1.9500 | 1.7600 | 1.9500 | 1.9500 | 3,293,400 |
12 mar 2024 | 1.7100 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 3,127,200 |
11 mar 2024 | 1.6100 | 1.7700 | 1.6100 | 1.6800 | 1.6800 | 3,203,000 |
08 mar 2024 | 1.5300 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 2,597,500 |
07 mar 2024 | 1.5800 | 1.6000 | 1.4800 | 1.5300 | 1.5300 | 2,093,100 |
06 mar 2024 | 1.5900 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 2,033,300 |
05 mar 2024 | 1.5300 | 1.6500 | 1.5200 | 1.5500 | 1.5500 | 3,567,000 |
04 mar 2024 | 1.5300 | 1.6600 | 1.5000 | 1.5300 | 1.5300 | 2,764,000 |
01 mar 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5400 | 1.5400 | 960,800 |
29 feb 2024 | 1.5900 | 1.6600 | 1.5500 | 1.5500 | 1.5500 | 1,450,800 |
28 feb 2024 | 1.6500 | 1.6500 | 1.5100 | 1.5700 | 1.5700 | 2,333,500 |
27 feb 2024 | 1.5800 | 1.6800 | 1.5600 | 1.6600 | 1.6600 | 2,146,800 |
26 feb 2024 | 1.5300 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 1,913,300 |
23 feb 2024 | 1.5700 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 1,099,200 |
22 feb 2024 | 1.4500 | 1.6200 | 1.4400 | 1.5500 | 1.5500 | 2,644,500 |
21 feb 2024 | 1.5100 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 1,373,800 |
20 feb 2024 | 1.5600 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 1,692,300 |
16 feb 2024 | 1.6700 | 1.6700 | 1.5700 | 1.5700 | 1.5700 | 2,541,900 |
15 feb 2024 | 1.5500 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 1,767,400 |
14 feb 2024 | 1.5300 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 1,323,800 |
13 feb 2024 | 1.5200 | 1.5800 | 1.4900 | 1.5200 | 1.5200 | 2,300,900 |
12 feb 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 602,700 |
09 feb 2024 | 1.5300 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 1,175,900 |
08 feb 2024 | 1.5600 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 1,064,600 |
07 feb 2024 | 1.5700 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 1,545,900 |
06 feb 2024 | 1.4800 | 1.6600 | 1.4200 | 1.5700 | 1.5700 | 4,889,500 |
05 feb 2024 | 1.4700 | 1.5200 | 1.3900 | 1.4200 | 1.4200 | 3,590,400 |
02 feb 2024 | 1.6400 | 1.6400 | 1.4600 | 1.4900 | 1.4900 | 5,543,300 |
01 feb 2024 | 1.7000 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 1,641,400 |
31 ene 2024 | 1.6600 | 1.7500 | 1.6300 | 1.7000 | 1.7000 | 3,664,700 |
30 ene 2024 | 1.7700 | 1.7800 | 1.6800 | 1.6900 | 1.6900 | 4,133,600 |
29 ene 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8300 | 1.8300 | 2,380,300 |
26 ene 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.8500 | 2,131,900 |
25 ene 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8400 | 1.8400 | 2,267,000 |
24 ene 2024 | 1.9800 | 2.0200 | 1.8400 | 1.9000 | 1.9000 | 3,116,300 |
23 ene 2024 | 1.9900 | 2.0900 | 1.9100 | 1.9200 | 1.9200 | 3,918,700 |
22 ene 2024 | 2.1400 | 2.1500 | 1.8500 | 1.9200 | 1.9200 | 5,157,600 |
19 ene 2024 | 2.3400 | 2.3400 | 2.1400 | 2.2000 | 2.2000 | 2,255,300 |
18 ene 2024 | 2.4300 | 2.4700 | 2.3300 | 2.3800 | 2.3800 | 1,405,000 |
17 ene 2024 | 2.4600 | 2.4900 | 2.3800 | 2.4400 | 2.4400 | 1,343,600 |
16 ene 2024 | 2.4200 | 2.5200 | 2.3800 | 2.4700 | 2.4700 | 2,889,500 |
12 ene 2024 | 2.5600 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 1,772,800 |
11 ene 2024 | 2.3500 | 2.6200 | 2.3500 | 2.5600 | 2.5600 | 4,287,400 |
10 ene 2024 | 2.4900 | 2.5000 | 2.2300 | 2.3500 | 2.3500 | 3,392,800 |
09 ene 2024 | 2.5400 | 2.5700 | 2.4400 | 2.4900 | 2.4900 | 2,752,400 |
08 ene 2024 | 2.6400 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 2,032,000 |
05 ene 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5800 | 2.5800 | 1,884,800 |
04 ene 2024 | 2.6700 | 2.7500 | 2.6100 | 2.6200 | 2.6200 | 1,206,600 |
03 ene 2024 | 2.7400 | 2.7500 | 2.6200 | 2.6600 | 2.6600 | 1,693,800 |
02 ene 2024 | 2.8800 | 2.8800 | 2.6800 | 2.7000 | 2.7000 | 2,420,500 |
29 dic 2023 | 2.8400 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 2,206,300 |
28 dic 2023 | 2.8900 | 3.0000 | 2.7900 | 2.8200 | 2.8200 | 2,132,400 |
27 dic 2023 | 2.8000 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 2,834,200 |
26 dic 2023 | 2.8900 | 2.9200 | 2.7600 | 2.7700 | 2.7700 | 1,157,100 |
22 dic 2023 | 2.9100 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 2,551,100 |
21 dic 2023 | 3.1100 | 3.1100 | 2.9400 | 3.0100 | 3.0100 | 3,615,100 |
20 dic 2023 | 3.1300 | 3.1500 | 3.0000 | 3.0100 | 3.0100 | 1,725,900 |
19 dic 2023 | 3.0100 | 3.2200 | 2.9200 | 3.1000 | 3.1000 | 5,753,000 |
18 dic 2023 | 2.8900 | 3.0100 | 2.8500 | 3.0100 | 3.0100 | 5,045,000 |
15 dic 2023 | 2.9300 | 2.9500 | 2.8600 | 2.8800 | 2.8800 | 1,249,200 |
14 dic 2023 | 2.9800 | 3.1000 | 2.9300 | 2.9400 | 2.9400 | 1,578,000 |
13 dic 2023 | 2.9000 | 3.0000 | 2.8100 | 3.0000 | 3.0000 | 1,236,200 |
12 dic 2023 | 3.0000 | 3.0000 | 2.8000 | 2.8700 | 2.8700 | 714,300 |
11 dic 2023 | 3.0500 | 3.0500 | 2.8700 | 2.9500 | 2.9500 | 2,517,600 |
08 dic 2023 | 2.9900 | 3.0900 | 2.9900 | 3.0600 | 3.0600 | 1,252,300 |
*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. |