Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 0.8150 | 0.8990 | 0.8150 | 0.8781 | 0.8781 | 822,869 |
20 may 2024 | 0.9120 | 0.9150 | 0.8210 | 0.8260 | 0.8260 | 928,000 |
17 may 2024 | 0.9000 | 0.9380 | 0.8650 | 0.9100 | 0.9100 | 963,600 |
16 may 2024 | 1.0200 | 1.0300 | 0.9000 | 0.9300 | 0.9300 | 1,641,100 |
15 may 2024 | 1.1600 | 1.1850 | 0.9800 | 1.0000 | 1.0000 | 3,306,800 |
14 may 2024 | 1.2700 | 1.3700 | 1.2100 | 1.3100 | 1.3100 | 2,337,700 |
13 may 2024 | 1.1700 | 1.2500 | 1.1100 | 1.2300 | 1.2300 | 1,116,300 |
10 may 2024 | 1.2100 | 1.2400 | 1.1600 | 1.1900 | 1.1900 | 665,800 |
09 may 2024 | 1.2400 | 1.2500 | 1.1500 | 1.2300 | 1.2300 | 997,400 |
08 may 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 663,900 |
07 may 2024 | 1.2300 | 1.3300 | 1.2100 | 1.2600 | 1.2600 | 1,211,100 |
06 may 2024 | 1.2800 | 1.3390 | 1.2200 | 1.2300 | 1.2300 | 1,065,400 |
03 may 2024 | 1.3900 | 1.4010 | 1.2400 | 1.2500 | 1.2500 | 1,072,500 |
02 may 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 717,400 |
01 may 2024 | 1.3500 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 818,300 |
30 abr 2024 | 1.5100 | 1.5100 | 1.3500 | 1.3500 | 1.3500 | 1,182,100 |
29 abr 2024 | 1.5800 | 1.6000 | 1.5000 | 1.5000 | 1.5000 | 1,069,000 |
26 abr 2024 | 1.5500 | 1.6690 | 1.5100 | 1.5800 | 1.5800 | 994,400 |
25 abr 2024 | 1.5500 | 1.6500 | 1.5000 | 1.6100 | 1.6100 | 1,554,700 |
24 abr 2024 | 1.7400 | 1.7400 | 1.5700 | 1.6100 | 1.6100 | 12,949,700 |
23 abr 2024 | 1.6400 | 1.7000 | 1.5250 | 1.5600 | 1.5600 | 806,400 |
22 abr 2024 | 1.7500 | 1.8300 | 1.7000 | 1.7300 | 1.7300 | 321,400 |
19 abr 2024 | 1.8000 | 1.9200 | 1.7400 | 1.7400 | 1.7400 | 609,100 |
18 abr 2024 | 1.9700 | 2.0600 | 1.8900 | 1.9500 | 1.9500 | 332,100 |
17 abr 2024 | 1.9300 | 2.1500 | 1.8700 | 1.9600 | 1.9600 | 662,500 |
16 abr 2024 | 2.1700 | 2.1700 | 1.9000 | 1.9400 | 1.9400 | 1,039,500 |
15 abr 2024 | 2.3000 | 2.4100 | 2.1700 | 2.2300 | 2.2300 | 1,190,000 |
12 abr 2024 | 2.9600 | 3.1400 | 2.4000 | 2.4300 | 2.4300 | 13,376,500 |
11 abr 2024 | 2.3500 | 2.6100 | 2.2300 | 2.5000 | 2.5000 | 744,500 |
10 abr 2024 | 2.4400 | 2.5900 | 2.3200 | 2.3700 | 2.3700 | 481,800 |
09 abr 2024 | 2.4200 | 2.7100 | 2.3300 | 2.6100 | 2.6100 | 770,600 |
08 abr 2024 | 2.9000 | 2.9250 | 2.4400 | 2.4400 | 2.4400 | 1,385,900 |
05 abr 2024 | 3.4600 | 3.7600 | 2.8500 | 2.9500 | 2.9500 | 2,058,000 |
04 abr 2024 | 3.5000 | 4.4000 | 3.2000 | 3.3300 | 3.3300 | 2,008,700 |
03 abr 2024 | 4.5300 | 4.8600 | 3.2000 | 3.5000 | 3.5000 | 2,238,300 |
02 abr 2024 | 5.6000 | 6.0000 | 4.4000 | 4.7300 | 4.7300 | 3,155,200 |
01 abr 2024 | 15.4500 | 15.5000 | 5.7000 | 5.7000 | 5.7000 | 4,173,800 |
*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. |