Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2.0000 | 2.1500 | 1.9400 | 2.1400 | 2.1400 | 699,858 |
27 mar 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9020 | 1.9020 | 55,800 |
26 mar 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9500 | 1.9500 | 331,400 |
25 mar 2024 | 1.7400 | 1.9900 | 1.7400 | 1.9600 | 1.9600 | 38,100 |
22 mar 2024 | 1.9200 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 39,700 |
21 mar 2024 | 1.7300 | 2.0000 | 1.7300 | 1.8800 | 1.8800 | 19,000 |
20 mar 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8650 | 1.8650 | 34,500 |
19 mar 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 9,800 |
18 mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 49,400 |
15 mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 22,800 |
14 mar 2024 | 1.8540 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 12,200 |
13 mar 2024 | 1.7500 | 2.0500 | 1.7500 | 1.9050 | 1.9050 | 30,200 |
12 mar 2024 | 1.7700 | 1.9300 | 1.7500 | 1.9100 | 1.9100 | 1,267,200 |
11 mar 2024 | 1.7100 | 1.7300 | 1.6640 | 1.7000 | 1.7000 | 630,400 |
08 mar 2024 | 1.6600 | 1.6940 | 1.6400 | 1.6400 | 1.6400 | 20,300 |
07 mar 2024 | 1.6500 | 1.6500 | 1.6250 | 1.6300 | 1.6300 | 17,300 |
06 mar 2024 | 1.6420 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 6,800 |
05 mar 2024 | 1.6500 | 1.6580 | 1.6100 | 1.6250 | 1.6250 | 11,000 |
04 mar 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 29,500 |
01 mar 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7180 | 1.7180 | 3,200 |
29 feb 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 48,200 |
28 feb 2024 | 1.6950 | 1.6950 | 1.6600 | 1.6680 | 1.6680 | 29,800 |
27 feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 18,100 |
26 feb 2024 | 1.6700 | 1.6790 | 1.6500 | 1.6750 | 1.6750 | 9,000 |
23 feb 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6720 | 1.6720 | 7,900 |
22 feb 2024 | 1.6690 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 10,400 |
21 feb 2024 | 1.7100 | 1.7200 | 1.6950 | 1.7100 | 1.7100 | 33,500 |
20 feb 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 41,400 |
16 feb 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 16,700 |
15 feb 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 38,500 |
14 feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
13 feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
12 feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 36,700 |
09 feb 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5750 | 5,500 |
08 feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 32,100 |
07 feb 2024 | 1.6400 | 1.6400 | 1.5410 | 1.6400 | 1.6400 | 6,600 |
06 feb 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6700 | 1.6700 | 46,800 |
05 feb 2024 | 1.5440 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 31,400 |
02 feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 17,200 |
01 feb 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 5,300 |
31 ene 2024 | 1.6200 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 33,900 |
30 ene 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 25,600 |
29 ene 2024 | 1.6800 | 1.7300 | 1.6410 | 1.6800 | 1.6800 | 40,300 |
26 ene 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 5,900 |
25 ene 2024 | 1.6900 | 1.8600 | 1.6900 | 1.7950 | 1.7950 | 16,300 |
24 ene 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 57,400 |
23 ene 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 12,600 |
22 ene 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 29,600 |
19 ene 2024 | 1.7200 | 1.7200 | 1.6880 | 1.7200 | 1.7200 | 63,600 |
18 ene 2024 | 1.7100 | 1.7400 | 1.6750 | 1.7400 | 1.7400 | 15,400 |
17 ene 2024 | 1.7000 | 1.7260 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
16 ene 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 71,200 |
12 ene 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
11 ene 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 7,500 |
10 ene 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 18,800 |
09 ene 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 56,000 |
08 ene 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 57,300 |
05 ene 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9350 | 1.9350 | 40,700 |
04 ene 2024 | 1.9400 | 1.9690 | 1.9000 | 1.9350 | 1.9350 | 15,900 |
03 ene 2024 | 1.9500 | 1.9500 | 1.8400 | 1.9300 | 1.9300 | 162,100 |
02 ene 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9860 | 1.9860 | 58,200 |
29 dic 2023 | 2.0800 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 309,900 |
28 dic 2023 | 2.1500 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 89,600 |
27 dic 2023 | 2.0800 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 31,700 |
26 dic 2023 | 2.0300 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 45,400 |
22 dic 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 37,500 |
21 dic 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 200 |
20 dic 2023 | 2.0900 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 38,600 |
19 dic 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 113,900 |
18 dic 2023 | 2.0400 | 2.0400 | 1.9920 | 2.0000 | 2.0000 | 45,400 |
15 dic 2023 | 1.9400 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 14,800 |
14 dic 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 11,300 |
13 dic 2023 | 1.9840 | 1.9910 | 1.9700 | 1.9910 | 1.9910 | 17,000 |
12 dic 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9010 | 1.9010 | 26,200 |
11 dic 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8300 | 1.8300 | 19,400 |
08 dic 2023 | 1.8700 | 1.8800 | 1.8300 | 1.8620 | 1.8620 | 36,900 |
07 dic 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 4,700 |
06 dic 2023 | 1.8800 | 1.9590 | 1.8700 | 1.9000 | 1.9000 | 18,600 |
05 dic 2023 | 1.9000 | 1.9000 | 1.8620 | 1.9000 | 1.9000 | 47,500 |
04 dic 2023 | 1.8500 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 12,800 |
01 dic 2023 | 1.9900 | 1.9900 | 1.9210 | 1.9300 | 1.9300 | 22,900 |
30 nov 2023 | 1.9100 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 10,600 |
29 nov 2023 | 1.9850 | 2.0790 | 1.9600 | 1.9610 | 1.9610 | 2,200 |
28 nov 2023 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 34,300 |
27 nov 2023 | 1.9100 | 2.0390 | 1.9100 | 1.9720 | 1.9720 | 24,000 |
24 nov 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 9,700 |
22 nov 2023 | 1.9200 | 1.9700 | 1.9200 | 1.9450 | 1.9450 | 17,100 |
21 nov 2023 | 2.0000 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 13,100 |
20 nov 2023 | 2.0400 | 2.1400 | 2.0400 | 2.0910 | 2.0910 | 29,000 |
17 nov 2023 | 2.0800 | 2.1500 | 2.0310 | 2.0760 | 2.0760 | 10,600 |
16 nov 2023 | 2.1100 | 2.1100 | 1.9960 | 2.0000 | 2.0000 | 28,000 |
15 nov 2023 | 2.1400 | 2.2000 | 2.1200 | 2.1900 | 2.1900 | 88,800 |
14 nov 2023 | 2.1600 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 48,900 |
13 nov 2023 | 2.1500 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 25,500 |
10 nov 2023 | 2.0500 | 2.0630 | 2.0300 | 2.0580 | 2.0580 | 13,400 |
09 nov 2023 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.1000 | 7,500 |
08 nov 2023 | 2.0150 | 2.1100 | 2.0000 | 2.1100 | 2.1100 | 50,900 |
07 nov 2023 | 2.0100 | 2.1100 | 1.9220 | 2.0100 | 2.0100 | 9,600 |
06 nov 2023 | 1.8800 | 2.0100 | 1.8800 | 1.9010 | 1.9010 | 14,600 |
03 nov 2023 | 1.9400 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 8,700 |
*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. |