Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 4,346 |
07 may 2024 | 1.3800 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 22,800 |
06 may 2024 | 1.4000 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 14,800 |
03 may 2024 | 1.3800 | 1.4200 | 1.3610 | 1.4000 | 1.4000 | 10,400 |
02 may 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3850 | 1.3850 | 16,700 |
01 may 2024 | 1.3190 | 1.4000 | 1.3190 | 1.3600 | 1.3600 | 23,700 |
30 abr 2024 | 1.4100 | 1.4100 | 1.3440 | 1.3850 | 1.3850 | 7,700 |
29 abr 2024 | 1.4110 | 1.4200 | 1.3500 | 1.4100 | 1.4100 | 10,100 |
26 abr 2024 | 1.4100 | 1.4130 | 1.3850 | 1.4120 | 1.4120 | 3,500 |
25 abr 2024 | 1.3580 | 1.4100 | 1.3580 | 1.4100 | 1.4100 | 17,200 |
24 abr 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 2,600 |
23 abr 2024 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 11,200 |
22 abr 2024 | 1.3800 | 1.4200 | 1.3300 | 1.4000 | 1.4000 | 6,100 |
19 abr 2024 | 1.4200 | 1.4300 | 1.3500 | 1.3700 | 1.3700 | 6,600 |
18 abr 2024 | 1.4000 | 1.4500 | 1.3630 | 1.4290 | 1.4290 | 8,500 |
17 abr 2024 | 1.4300 | 1.4500 | 1.3980 | 1.4000 | 1.4000 | 3,800 |
16 abr 2024 | 1.4300 | 1.4450 | 1.3000 | 1.4360 | 1.4360 | 69,400 |
15 abr 2024 | 1.4200 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 19,400 |
12 abr 2024 | 1.4800 | 1.5380 | 1.4500 | 1.4800 | 1.4800 | 20,700 |
11 abr 2024 | 1.5000 | 1.5100 | 1.4360 | 1.4850 | 1.4850 | 22,200 |
10 abr 2024 | 1.4900 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 10,600 |
09 abr 2024 | 1.4600 | 1.5430 | 1.4500 | 1.5000 | 1.5000 | 23,200 |
08 abr 2024 | 1.5100 | 1.5250 | 1.4290 | 1.4860 | 1.4860 | 20,700 |
05 abr 2024 | 1.4700 | 1.5260 | 1.4200 | 1.5000 | 1.5000 | 22,000 |
04 abr 2024 | 1.5800 | 1.6000 | 1.4200 | 1.5200 | 1.5200 | 52,200 |
03 abr 2024 | 1.4800 | 1.5800 | 1.4800 | 1.5500 | 1.5500 | 20,300 |
02 abr 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5100 | 1.5100 | 45,200 |
01 abr 2024 | 1.6200 | 1.6400 | 1.4300 | 1.5700 | 1.5700 | 82,800 |
28 mar 2024 | 1.5700 | 1.6490 | 1.5200 | 1.5900 | 1.5900 | 26,100 |
27 mar 2024 | 1.5700 | 1.5780 | 1.4600 | 1.5600 | 1.5600 | 47,600 |
26 mar 2024 | 1.4700 | 1.5600 | 1.4400 | 1.5400 | 1.5400 | 48,200 |
25 mar 2024 | 1.6400 | 1.6790 | 1.4200 | 1.4200 | 1.4200 | 81,000 |
22 mar 2024 | 1.6200 | 1.6700 | 1.5700 | 1.6100 | 1.6100 | 40,000 |
21 mar 2024 | 1.6400 | 1.8800 | 1.5600 | 1.6700 | 1.6700 | 180,100 |
20 mar 2024 | 1.6900 | 1.7400 | 1.5100 | 1.6100 | 1.6100 | 99,600 |
19 mar 2024 | 1.7000 | 1.7200 | 1.5100 | 1.5400 | 1.5400 | 121,000 |
18 mar 2024 | 1.9100 | 2.0500 | 1.7500 | 1.7700 | 1.7700 | 197,700 |
15 mar 2024 | 1.7400 | 1.8080 | 1.6100 | 1.6200 | 1.6200 | 74,400 |
14 mar 2024 | 1.8400 | 1.8400 | 1.7000 | 1.7200 | 1.7200 | 10,600 |
13 mar 2024 | 1.8300 | 1.9000 | 1.7500 | 1.7700 | 1.7700 | 45,600 |
12 mar 2024 | 1.8500 | 1.9340 | 1.8000 | 1.8100 | 1.8100 | 32,300 |
11 mar 2024 | 1.8900 | 1.9400 | 1.8380 | 1.8500 | 1.8500 | 22,800 |
08 mar 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 22,000 |
07 mar 2024 | 1.9500 | 1.9800 | 1.9000 | 1.9600 | 1.9600 | 5,200 |
06 mar 2024 | 1.9300 | 1.9800 | 1.8500 | 1.9740 | 1.9740 | 14,600 |
05 mar 2024 | 1.9300 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 22,300 |
04 mar 2024 | 2.0200 | 2.0220 | 1.8500 | 1.9000 | 1.9000 | 48,900 |
01 mar 2024 | 2.2200 | 2.2700 | 1.9900 | 2.0200 | 2.0200 | 42,200 |
29 feb 2024 | 1.9200 | 2.2900 | 1.9020 | 2.2500 | 2.2500 | 46,100 |
28 feb 2024 | 1.9500 | 2.0300 | 1.7610 | 1.8800 | 1.8800 | 51,100 |
27 feb 2024 | 2.0700 | 2.0780 | 1.9700 | 1.9700 | 1.9700 | 15,100 |
26 feb 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 17,900 |
23 feb 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 5,000 |
22 feb 2024 | 2.0100 | 2.0900 | 1.9800 | 1.9800 | 1.9800 | 10,300 |
21 feb 2024 | 2.0400 | 2.0900 | 1.9910 | 2.0200 | 2.0200 | 21,800 |
20 feb 2024 | 2.1600 | 2.1600 | 2.0600 | 2.1100 | 2.1100 | 6,500 |
16 feb 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 10,700 |
15 feb 2024 | 2.1100 | 2.1790 | 2.0700 | 2.1600 | 2.1600 | 14,000 |
14 feb 2024 | 2.1200 | 2.1300 | 2.0680 | 2.1300 | 2.1300 | 7,200 |
13 feb 2024 | 2.0500 | 2.1400 | 2.0400 | 2.1400 | 2.1400 | 9,500 |
12 feb 2024 | 2.1000 | 2.1500 | 2.0820 | 2.1000 | 2.1000 | 22,400 |
09 feb 2024 | 1.9800 | 2.0940 | 1.9800 | 2.0700 | 2.0700 | 26,400 |
08 feb 2024 | 1.9300 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 8,400 |
07 feb 2024 | 1.9300 | 2.0900 | 1.9300 | 1.9600 | 1.9600 | 27,900 |
06 feb 2024 | 1.9500 | 2.1350 | 1.9210 | 2.0100 | 2.0100 | 48,100 |
05 feb 2024 | 2.1100 | 2.1100 | 1.9200 | 2.0400 | 2.0400 | 11,900 |
02 feb 2024 | 2.1200 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 6,900 |
01 feb 2024 | 2.1400 | 2.2500 | 2.0000 | 2.1300 | 2.1300 | 12,400 |
31 ene 2024 | 2.2600 | 2.3800 | 2.1400 | 2.1500 | 2.1500 | 26,300 |
30 ene 2024 | 2.3300 | 2.3890 | 2.2600 | 2.3000 | 2.3000 | 34,300 |
29 ene 2024 | 2.0000 | 2.3800 | 1.9930 | 2.2900 | 2.2900 | 299,800 |
26 ene 2024 | 1.8000 | 2.0000 | 1.8000 | 1.9500 | 1.9500 | 7,800 |
25 ene 2024 | 1.8900 | 2.0000 | 1.8000 | 1.9300 | 1.9300 | 41,700 |
24 ene 2024 | 1.9800 | 2.0150 | 1.8500 | 1.9300 | 1.9300 | 37,000 |
23 ene 2024 | 2.0200 | 2.1000 | 1.9300 | 1.9300 | 1.9300 | 20,300 |
22 ene 2024 | 1.9700 | 2.0320 | 1.9300 | 1.9600 | 1.9600 | 27,300 |
19 ene 2024 | 2.0400 | 2.0900 | 1.9240 | 1.9800 | 1.9800 | 25,000 |
18 ene 2024 | 2.3800 | 2.3800 | 2.0100 | 2.0600 | 2.0600 | 73,200 |
17 ene 2024 | 2.0300 | 2.4000 | 2.0100 | 2.2700 | 2.2700 | 122,800 |
16 ene 2024 | 2.0100 | 2.0920 | 1.9700 | 2.0350 | 2.0350 | 23,100 |
12 ene 2024 | 2.0000 | 2.0500 | 1.9400 | 2.0000 | 2.0000 | 19,700 |
11 ene 2024 | 1.9600 | 2.0820 | 1.9600 | 2.0300 | 2.0300 | 32,400 |
10 ene 2024 | 2.0900 | 2.2000 | 1.9600 | 2.0000 | 2.0000 | 64,800 |
09 ene 2024 | 1.9700 | 2.2000 | 1.8000 | 2.0000 | 2.0000 | 119,100 |
08 ene 2024 | 1.9100 | 1.9400 | 1.8650 | 1.9200 | 1.9200 | 21,700 |
05 ene 2024 | 1.9000 | 2.0000 | 1.8900 | 1.9100 | 1.9100 | 21,000 |
04 ene 2024 | 1.9400 | 1.9400 | 1.8600 | 1.8900 | 1.8900 | 4,400 |
03 ene 2024 | 1.9000 | 1.9900 | 1.8710 | 1.9200 | 1.9200 | 18,000 |
02 ene 2024 | 1.9100 | 1.9800 | 1.8500 | 1.9700 | 1.9700 | 32,000 |
29 dic 2023 | 2.0200 | 2.0410 | 1.9200 | 1.9900 | 1.9900 | 26,100 |
28 dic 2023 | 2.0000 | 2.1400 | 2.0000 | 2.0300 | 2.0300 | 71,800 |
27 dic 2023 | 1.8200 | 2.1800 | 1.7900 | 2.0000 | 2.0000 | 430,300 |
26 dic 2023 | 1.7050 | 1.8000 | 1.6600 | 1.7800 | 1.7800 | 17,500 |
22 dic 2023 | 1.7400 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 35,200 |
21 dic 2023 | 1.7900 | 1.8200 | 1.6800 | 1.7300 | 1.7300 | 40,900 |
20 dic 2023 | 1.6600 | 1.8100 | 1.6500 | 1.7700 | 1.7700 | 134,700 |
19 dic 2023 | 1.5400 | 1.7800 | 1.5400 | 1.6700 | 1.6700 | 400,400 |
18 dic 2023 | 1.5500 | 1.6400 | 1.5400 | 1.5400 | 1.5400 | 15,000 |
15 dic 2023 | 1.6500 | 1.6500 | 1.5500 | 1.5500 | 1.5500 | 44,000 |
14 dic 2023 | 1.6100 | 1.7010 | 1.5160 | 1.5800 | 1.5800 | 43,700 |
*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. |