Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.5400 | 1.5400 | 1.4500 | 1.4700 | 1.4700 | 28,991 |
02 may 2024 | 1.3900 | 1.5500 | 1.3710 | 1.4500 | 1.4500 | 82,100 |
01 may 2024 | 1.3500 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 8,200 |
30 abr 2024 | 1.3700 | 1.4210 | 1.3320 | 1.3900 | 1.3900 | 26,400 |
29 abr 2024 | 1.3600 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 16,100 |
26 abr 2024 | 1.3250 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 26,300 |
25 abr 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 61,200 |
24 abr 2024 | 1.3800 | 1.4330 | 1.3800 | 1.4000 | 1.4000 | 18,000 |
23 abr 2024 | 1.3400 | 1.3700 | 1.3300 | 1.3600 | 1.3600 | 22,500 |
22 abr 2024 | 1.4300 | 1.4600 | 1.3100 | 1.3500 | 1.3500 | 83,200 |
19 abr 2024 | 1.5000 | 1.5000 | 1.3600 | 1.3700 | 1.3700 | 49,400 |
18 abr 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 31,300 |
17 abr 2024 | 1.6290 | 1.6290 | 1.4200 | 1.4250 | 1.4250 | 102,900 |
16 abr 2024 | 1.6100 | 1.6100 | 1.5210 | 1.5800 | 1.5800 | 83,600 |
15 abr 2024 | 1.7600 | 1.7600 | 1.5500 | 1.5550 | 1.5550 | 89,500 |
12 abr 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6700 | 1.6700 | 50,900 |
11 abr 2024 | 1.8800 | 1.8800 | 1.6950 | 1.7200 | 1.7200 | 48,400 |
10 abr 2024 | 1.8700 | 1.8800 | 1.7500 | 1.7900 | 1.7900 | 30,800 |
09 abr 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 22,600 |
08 abr 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8800 | 1.8800 | 18,700 |
05 abr 2024 | 1.9300 | 2.0230 | 1.9050 | 1.9100 | 1.9100 | 48,900 |
04 abr 2024 | 1.9200 | 2.0450 | 1.8850 | 2.0100 | 2.0100 | 87,500 |
03 abr 2024 | 1.8400 | 1.8800 | 1.8100 | 1.8600 | 1.8600 | 39,700 |
02 abr 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 37,200 |
01 abr 2024 | 1.9500 | 2.0900 | 1.7500 | 1.8200 | 1.8200 | 133,400 |
28 mar 2024 | 2.0500 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 316,400 |
27 mar 2024 | 1.8400 | 2.1000 | 1.8000 | 1.9500 | 1.9500 | 131,500 |
26 mar 2024 | 1.7700 | 1.8400 | 1.7660 | 1.8000 | 1.8000 | 46,000 |
25 mar 2024 | 1.7600 | 1.8660 | 1.7100 | 1.7600 | 1.7600 | 30,200 |
22 mar 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 32,600 |
21 mar 2024 | 1.7400 | 1.9300 | 1.7340 | 1.8200 | 1.8200 | 126,300 |
20 mar 2024 | 1.6800 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 47,300 |
19 mar 2024 | 1.7000 | 1.7250 | 1.6100 | 1.6500 | 1.6500 | 61,200 |
18 mar 2024 | 1.6500 | 1.7470 | 1.6400 | 1.7000 | 1.7000 | 48,700 |
15 mar 2024 | 1.7400 | 1.7980 | 1.6600 | 1.6600 | 1.6600 | 111,200 |
14 mar 2024 | 1.8900 | 1.9800 | 1.7400 | 1.8000 | 1.8000 | 45,700 |
13 mar 2024 | 1.9200 | 1.9990 | 1.8600 | 1.8600 | 1.8600 | 39,900 |
12 mar 2024 | 2.0400 | 2.0900 | 1.9100 | 1.9300 | 1.9300 | 111,400 |
11 mar 2024 | 1.9900 | 2.1900 | 1.9610 | 2.0600 | 2.0600 | 72,800 |
08 mar 2024 | 2.0100 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 59,200 |
07 mar 2024 | 2.0500 | 2.0980 | 2.0000 | 2.0200 | 2.0200 | 37,700 |
06 mar 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0000 | 2.0000 | 46,300 |
05 mar 2024 | 1.9900 | 1.9900 | 1.8100 | 1.9100 | 1.9100 | 54,200 |
04 mar 2024 | 2.0500 | 2.0900 | 1.9300 | 1.9800 | 1.9800 | 53,200 |
01 mar 2024 | 2.0900 | 2.1750 | 2.0200 | 2.0500 | 2.0500 | 50,200 |
29 feb 2024 | 2.1600 | 2.2500 | 2.1000 | 2.1000 | 2.1000 | 57,500 |
28 feb 2024 | 2.1800 | 2.1800 | 2.0100 | 2.1500 | 2.1500 | 31,600 |
27 feb 2024 | 2.2000 | 2.2000 | 2.0800 | 2.1400 | 2.1400 | 45,200 |
26 feb 2024 | 2.0500 | 2.2400 | 2.0500 | 2.1750 | 2.1750 | 51,900 |
23 feb 2024 | 2.0700 | 2.1300 | 1.8800 | 2.0050 | 2.0050 | 51,700 |
22 feb 2024 | 2.2600 | 2.3200 | 2.0300 | 2.0300 | 2.0300 | 65,000 |
21 feb 2024 | 2.3000 | 2.4400 | 2.0900 | 2.1800 | 2.1800 | 52,300 |
20 feb 2024 | 2.5100 | 2.5790 | 2.1800 | 2.2700 | 2.2700 | 101,400 |
16 feb 2024 | 2.1300 | 2.5800 | 2.1000 | 2.4200 | 2.4200 | 365,400 |
15 feb 2024 | 1.9400 | 2.7500 | 1.9400 | 2.5600 | 2.5600 | 806,000 |
14 feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9350 | 1.9350 | 47,900 |
13 feb 2024 | 1.8900 | 1.9100 | 1.8250 | 1.8300 | 1.8300 | 19,500 |
12 feb 2024 | 1.7400 | 1.9000 | 1.7350 | 1.8900 | 1.8900 | 47,400 |
09 feb 2024 | 1.7010 | 1.7500 | 1.6880 | 1.7400 | 1.7400 | 25,400 |
08 feb 2024 | 1.6900 | 1.7340 | 1.6500 | 1.6800 | 1.6800 | 37,800 |
07 feb 2024 | 1.6900 | 1.6900 | 1.6400 | 1.6750 | 1.6750 | 19,700 |
06 feb 2024 | 1.6800 | 1.6800 | 1.6350 | 1.6500 | 1.6500 | 13,200 |
05 feb 2024 | 1.6600 | 1.6750 | 1.6000 | 1.6200 | 1.6200 | 27,600 |
02 feb 2024 | 1.7500 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 25,800 |
01 feb 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7300 | 1.7300 | 28,200 |
31 ene 2024 | 1.8300 | 1.8900 | 1.7600 | 1.7700 | 1.7700 | 41,500 |
30 ene 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8250 | 1.8250 | 22,700 |
29 ene 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8400 | 1.8400 | 23,800 |
26 ene 2024 | 1.8700 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 13,700 |
25 ene 2024 | 1.8200 | 1.9600 | 1.7400 | 1.8600 | 1.8600 | 84,200 |
24 ene 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 12,000 |
23 ene 2024 | 1.8430 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 16,400 |
22 ene 2024 | 1.7700 | 1.8500 | 1.7400 | 1.8200 | 1.8200 | 27,500 |
19 ene 2024 | 1.8000 | 1.8100 | 1.7100 | 1.8000 | 1.8000 | 28,100 |
18 ene 2024 | 1.6400 | 1.7500 | 1.6400 | 1.7500 | 1.7500 | 23,600 |
17 ene 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 19,200 |
16 ene 2024 | 1.7400 | 1.8700 | 1.6650 | 1.6700 | 1.6700 | 92,100 |
12 ene 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 42,900 |
11 ene 2024 | 1.7300 | 1.7500 | 1.6500 | 1.6600 | 1.6600 | 17,900 |
10 ene 2024 | 1.6800 | 1.7400 | 1.6000 | 1.7300 | 1.7300 | 50,300 |
09 ene 2024 | 1.6400 | 1.6600 | 1.5900 | 1.6400 | 1.6400 | 25,700 |
08 ene 2024 | 1.6400 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 34,500 |
05 ene 2024 | 1.7100 | 1.7100 | 1.6000 | 1.6300 | 1.6300 | 42,000 |
04 ene 2024 | 1.6200 | 1.7600 | 1.6100 | 1.6900 | 1.6900 | 52,300 |
03 ene 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 38,000 |
02 ene 2024 | 1.8100 | 1.8100 | 1.6300 | 1.6300 | 1.6300 | 112,100 |
29 dic 2023 | 2.0200 | 2.0200 | 1.8100 | 1.8300 | 1.8300 | 107,300 |
28 dic 2023 | 1.9500 | 1.9900 | 1.9250 | 1.9350 | 1.9350 | 82,900 |
27 dic 2023 | 2.0100 | 2.0750 | 1.8900 | 1.9300 | 1.9300 | 115,500 |
26 dic 2023 | 2.0300 | 2.0600 | 1.9500 | 2.0600 | 2.0600 | 63,400 |
22 dic 2023 | 2.0600 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 47,700 |
21 dic 2023 | 2.0400 | 2.1000 | 2.0400 | 2.0700 | 2.0700 | 10,300 |
20 dic 2023 | 2.0500 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 26,300 |
19 dic 2023 | 1.9900 | 2.1200 | 1.9900 | 2.0720 | 2.0720 | 58,300 |
18 dic 2023 | 2.0100 | 2.0790 | 1.9600 | 2.0000 | 2.0000 | 30,200 |
15 dic 2023 | 2.0700 | 2.1770 | 1.9600 | 2.0500 | 2.0500 | 31,200 |
14 dic 2023 | 2.1300 | 2.2800 | 1.9820 | 2.0750 | 2.0750 | 71,900 |
13 dic 2023 | 1.9000 | 2.1300 | 1.7500 | 2.0800 | 2.0800 | 69,200 |
12 dic 2023 | 1.9300 | 1.9600 | 1.8200 | 1.8600 | 1.8600 | 16,200 |
11 dic 2023 | 2.0200 | 2.0200 | 1.9100 | 1.9330 | 1.9330 | 26,100 |
*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. |