Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.2300 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 71,621 |
16 may 2024 | 2.2300 | 2.3000 | 2.1240 | 2.2300 | 2.2300 | 65,700 |
15 may 2024 | 2.2900 | 2.3100 | 2.2300 | 2.2300 | 2.2300 | 11,600 |
14 may 2024 | 2.2500 | 2.3500 | 2.2300 | 2.3200 | 2.3200 | 38,200 |
13 may 2024 | 2.3500 | 2.3600 | 2.0800 | 2.2340 | 2.2340 | 48,800 |
10 may 2024 | 2.3500 | 2.3750 | 2.2600 | 2.2900 | 2.2900 | 67,500 |
09 may 2024 | 2.2700 | 2.3940 | 2.2500 | 2.3200 | 2.3200 | 34,600 |
08 may 2024 | 2.2000 | 2.2390 | 2.1700 | 2.2050 | 2.2050 | 34,300 |
07 may 2024 | 2.0100 | 2.1700 | 2.0100 | 2.1550 | 2.1550 | 22,800 |
06 may 2024 | 2.0500 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 42,800 |
03 may 2024 | 2.0000 | 2.0700 | 2.0000 | 2.0400 | 2.0400 | 11,100 |
02 may 2024 | 1.9500 | 2.0700 | 1.9100 | 1.9600 | 1.9600 | 40,300 |
01 may 2024 | 2.0300 | 2.1000 | 1.9000 | 1.9750 | 1.9750 | 67,200 |
30 abr 2024 | 2.0100 | 2.1100 | 1.8500 | 2.1000 | 2.1000 | 88,600 |
29 abr 2024 | 2.2500 | 2.2900 | 2.0000 | 2.0900 | 2.0900 | 34,500 |
26 abr 2024 | 2.3000 | 2.3000 | 2.1300 | 2.2700 | 2.2700 | 35,800 |
25 abr 2024 | 2.2200 | 2.3900 | 2.0600 | 2.2000 | 2.2000 | 34,500 |
24 abr 2024 | 2.1800 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 53,200 |
23 abr 2024 | 2.2000 | 2.2770 | 2.1200 | 2.2150 | 2.2150 | 16,000 |
22 abr 2024 | 2.1900 | 2.2300 | 2.1000 | 2.1650 | 2.1650 | 21,500 |
19 abr 2024 | 2.0100 | 2.2400 | 2.0000 | 2.1000 | 2.1000 | 57,100 |
18 abr 2024 | 2.2040 | 2.2200 | 2.0330 | 2.0700 | 2.0700 | 29,000 |
17 abr 2024 | 2.2300 | 2.3100 | 2.1600 | 2.1900 | 2.1900 | 52,800 |
16 abr 2024 | 2.3600 | 2.4800 | 2.2100 | 2.2700 | 2.2700 | 55,800 |
15 abr 2024 | 2.4200 | 2.5900 | 2.3600 | 2.3800 | 2.3800 | 100,800 |
12 abr 2024 | 2.3100 | 2.4700 | 2.3100 | 2.4500 | 2.4500 | 34,000 |
11 abr 2024 | 2.2300 | 2.4500 | 2.2200 | 2.3700 | 2.3700 | 61,700 |
10 abr 2024 | 2.2500 | 2.3050 | 2.0500 | 2.2200 | 2.2200 | 68,800 |
09 abr 2024 | 2.2850 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 26,900 |
08 abr 2024 | 2.1900 | 2.3150 | 2.1870 | 2.2400 | 2.2400 | 67,700 |
05 abr 2024 | 2.3100 | 2.4200 | 2.1600 | 2.1800 | 2.1800 | 81,800 |
04 abr 2024 | 2.3200 | 2.4100 | 2.2500 | 2.2600 | 2.2600 | 84,200 |
03 abr 2024 | 2.5500 | 2.5500 | 2.2900 | 2.3400 | 2.3400 | 167,500 |
02 abr 2024 | 2.8300 | 2.8500 | 2.5300 | 2.6300 | 2.6300 | 125,900 |
01 abr 2024 | 2.8700 | 2.9700 | 2.7600 | 2.8500 | 2.8500 | 345,200 |
28 mar 2024 | 2.3900 | 2.8000 | 2.3900 | 2.6600 | 2.6600 | 378,100 |
27 mar 2024 | 2.2900 | 2.3900 | 2.2300 | 2.3700 | 2.3700 | 92,700 |
26 mar 2024 | 2.1500 | 2.2800 | 2.1200 | 2.2700 | 2.2700 | 58,100 |
25 mar 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1500 | 2.1500 | 25,600 |
22 mar 2024 | 2.2300 | 2.2300 | 2.0800 | 2.1500 | 2.1500 | 36,500 |
21 mar 2024 | 2.1000 | 2.2300 | 2.0600 | 2.1800 | 2.1800 | 50,100 |
20 mar 2024 | 1.9400 | 2.1600 | 1.9250 | 2.1500 | 2.1500 | 68,100 |
19 mar 2024 | 1.9900 | 2.2400 | 1.9500 | 1.9700 | 1.9700 | 41,000 |
18 mar 2024 | 1.9400 | 2.0850 | 1.9300 | 1.9320 | 1.9320 | 11,300 |
15 mar 2024 | 2.0000 | 2.1520 | 1.8600 | 1.9300 | 1.9300 | 106,400 |
14 mar 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 24,800 |
13 mar 2024 | 2.0600 | 2.0900 | 2.0220 | 2.0400 | 2.0400 | 6,900 |
12 mar 2024 | 2.0500 | 2.0850 | 1.9900 | 2.0380 | 2.0380 | 23,300 |
11 mar 2024 | 2.0100 | 2.0600 | 1.9600 | 2.0020 | 2.0020 | 44,200 |
08 mar 2024 | 2.3200 | 2.3200 | 2.0000 | 2.0500 | 2.0500 | 74,400 |
07 mar 2024 | 2.0300 | 2.4200 | 2.0300 | 2.2800 | 2.2800 | 197,800 |
06 mar 2024 | 2.0300 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 16,900 |
05 mar 2024 | 2.0100 | 2.1200 | 2.0100 | 2.0800 | 2.0800 | 22,700 |
04 mar 2024 | 2.0400 | 2.1480 | 1.9120 | 2.1000 | 2.1000 | 63,500 |
01 mar 2024 | 2.0900 | 2.0900 | 1.9600 | 2.0600 | 2.0600 | 66,400 |
29 feb 2024 | 1.8500 | 2.0900 | 1.7900 | 2.0500 | 2.0500 | 106,400 |
28 feb 2024 | 1.9400 | 1.9400 | 1.7900 | 1.8000 | 1.8000 | 57,900 |
27 feb 2024 | 1.9300 | 1.9400 | 1.8350 | 1.9000 | 1.9000 | 40,300 |
26 feb 2024 | 1.9600 | 1.9700 | 1.8200 | 1.8300 | 1.8300 | 63,600 |
23 feb 2024 | 2.0800 | 2.0800 | 1.9000 | 1.9100 | 1.9100 | 69,900 |
22 feb 2024 | 2.0800 | 2.1900 | 2.0300 | 2.1200 | 2.1200 | 80,500 |
21 feb 2024 | 2.2000 | 2.3280 | 2.0200 | 2.1500 | 2.1500 | 161,300 |
20 feb 2024 | 1.9600 | 2.2400 | 1.8800 | 2.2000 | 2.2000 | 369,800 |
16 feb 2024 | 1.9000 | 2.0210 | 1.8500 | 1.9100 | 1.9100 | 57,700 |
15 feb 2024 | 1.8600 | 2.1000 | 1.8250 | 1.9600 | 1.9600 | 86,700 |
14 feb 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 76,500 |
13 feb 2024 | 2.1800 | 2.1800 | 1.7500 | 1.8400 | 1.8400 | 150,800 |
12 feb 2024 | 1.8300 | 2.2700 | 1.8300 | 2.0900 | 2.0900 | 175,000 |
09 feb 2024 | 2.1400 | 2.1400 | 1.8400 | 1.9200 | 1.9200 | 143,400 |
08 feb 2024 | 2.0400 | 2.1300 | 1.9100 | 2.0700 | 2.0700 | 258,400 |
07 feb 2024 | 1.8200 | 2.3700 | 1.8000 | 2.1000 | 2.1000 | 1,765,300 |
06 feb 2024 | 1.4800 | 1.9000 | 1.4000 | 1.7800 | 1.7800 | 6,526,800 |
05 feb 2024 | 1.1100 | 1.2800 | 1.0600 | 1.1500 | 1.1500 | 62,100 |
02 feb 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1200 | 1.1200 | 5,600 |
01 feb 2024 | 1.1290 | 1.1300 | 1.1290 | 1.1300 | 1.1300 | 3,200 |
31 ene 2024 | 1.1400 | 1.1450 | 1.1210 | 1.1400 | 1.1400 | 13,000 |
30 ene 2024 | 1.1300 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 6,600 |
29 ene 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 9,400 |
26 ene 2024 | 1.1050 | 1.1190 | 1.0900 | 1.1100 | 1.1100 | 4,100 |
25 ene 2024 | 1.0990 | 1.1300 | 1.0990 | 1.1000 | 1.1000 | 16,300 |
24 ene 2024 | 1.0850 | 1.1000 | 1.0750 | 1.0800 | 1.0800 | 8,500 |
23 ene 2024 | 1.0320 | 1.1200 | 1.0100 | 1.0650 | 1.0650 | 30,900 |
22 ene 2024 | 1.1580 | 1.1580 | 1.0500 | 1.0600 | 1.0600 | 12,500 |
19 ene 2024 | 1.1030 | 1.1800 | 1.0000 | 1.1200 | 1.1200 | 74,300 |
18 ene 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1050 | 1.1050 | 23,800 |
17 ene 2024 | 1.1050 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 4,200 |
16 ene 2024 | 1.1400 | 1.1700 | 1.1100 | 1.1300 | 1.1300 | 15,400 |
12 ene 2024 | 1.1410 | 1.1800 | 1.1410 | 1.1500 | 1.1500 | 9,100 |
11 ene 2024 | 1.1830 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 22,500 |
10 ene 2024 | 1.2400 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 16,600 |
09 ene 2024 | 1.1790 | 1.2400 | 1.1700 | 1.2150 | 1.2150 | 22,100 |
08 ene 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1910 | 1.1910 | 15,500 |
05 ene 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 6,200 |
04 ene 2024 | 1.1800 | 1.2000 | 1.1530 | 1.1700 | 1.1700 | 12,100 |
03 ene 2024 | 1.2200 | 1.2200 | 1.1600 | 1.1600 | 1.1600 | 7,700 |
02 ene 2024 | 1.1800 | 1.2500 | 1.1180 | 1.2400 | 1.2400 | 43,300 |
29 dic 2023 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 16,500 |
28 dic 2023 | 1.2400 | 1.2470 | 1.2000 | 1.2200 | 1.2200 | 24,600 |
27 dic 2023 | 1.2300 | 1.2500 | 1.1720 | 1.2250 | 1.2250 | 16,000 |
26 dic 2023 | 1.3400 | 1.3400 | 1.1500 | 1.1500 | 1.1500 | 65,500 |
*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. |