Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8300 | 2.8300 | 4,900 |
17 abr 2024 | 2.7900 | 2.8500 | 2.7900 | 2.8200 | 2.8200 | 23,600 |
16 abr 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 23,300 |
15 abr 2024 | 2.7600 | 2.8500 | 2.7600 | 2.8300 | 2.8300 | 22,500 |
12 abr 2024 | 2.8500 | 2.9600 | 2.7300 | 2.8000 | 2.8000 | 202,000 |
11 abr 2024 | 2.8900 | 2.8900 | 2.7800 | 2.8200 | 2.8200 | 8,400 |
10 abr 2024 | 2.8300 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 37,800 |
09 abr 2024 | 2.8900 | 2.9100 | 2.8200 | 2.8500 | 2.8500 | 118,500 |
08 abr 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8800 | 2.8800 | 12,000 |
05 abr 2024 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | 2.8100 | 3,100 |
04 abr 2024 | 2.9100 | 2.9100 | 2.8100 | 2.8400 | 2.8400 | 12,000 |
03 abr 2024 | 2.9400 | 2.9500 | 2.8100 | 2.8100 | 2.8100 | 24,400 |
02 abr 2024 | 2.9700 | 2.9900 | 2.8000 | 2.9100 | 2.9100 | 8,500 |
01 abr 2024 | 3.1100 | 3.1200 | 2.9200 | 2.9700 | 2.9700 | 40,200 |
28 mar 2024 | 2.8400 | 3.1000 | 2.7600 | 3.0500 | 3.0500 | 211,000 |
27 mar 2024 | 2.7700 | 2.8100 | 2.7500 | 2.7500 | 2.7500 | 16,000 |
26 mar 2024 | 2.7300 | 2.8000 | 2.7200 | 2.7600 | 2.7600 | 10,000 |
25 mar 2024 | 2.7100 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 48,600 |
22 mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 11,300 |
21 mar 2024 | 2.7100 | 2.7300 | 2.6800 | 2.7200 | 2.7200 | 13,900 |
20 mar 2024 | 2.7500 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 34,400 |
19 mar 2024 | 2.7300 | 2.8400 | 2.6800 | 2.7400 | 2.7400 | 2,800 |
18 mar 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 3,400 |
15 mar 2024 | 2.7400 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 6,900 |
14 mar 2024 | 2.8400 | 2.8400 | 2.6100 | 2.6700 | 2.6700 | 10,500 |
13 mar 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 5,800 |
12 mar 2024 | 2.6900 | 2.8300 | 2.6600 | 2.7200 | 2.7200 | 5,000 |
11 mar 2024 | 2.7700 | 2.7900 | 2.6700 | 2.6900 | 2.6900 | 13,900 |
08 mar 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 5,700 |
07 mar 2024 | 2.7100 | 2.7600 | 2.7000 | 2.7000 | 2.7000 | 5,700 |
06 mar 2024 | 2.7100 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 2,400 |
05 mar 2024 | 2.7600 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 8,500 |
04 mar 2024 | 2.8100 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 3,600 |
01 mar 2024 | 2.8000 | 2.8100 | 2.7700 | 2.8100 | 2.8100 | 2,500 |
29 feb 2024 | 2.8400 | 2.8400 | 2.7600 | 2.8000 | 2.8000 | 4,100 |
28 feb 2024 | 2.7800 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 1,500 |
27 feb 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 1,900 |
26 feb 2024 | 2.7500 | 2.7800 | 2.7500 | 2.7800 | 2.7800 | 4,800 |
23 feb 2024 | 2.8000 | 2.8500 | 2.7500 | 2.7600 | 2.7600 | 10,200 |
22 feb 2024 | 2.8100 | 2.8400 | 2.7700 | 2.7700 | 2.7700 | 2,700 |
21 feb 2024 | 2.8100 | 2.8100 | 2.7600 | 2.7600 | 2.7600 | 3,000 |
20 feb 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 4,700 |
16 feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.8200 | 2.8200 | 18,300 |
15 feb 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8200 | 2.8200 | 6,300 |
14 feb 2024 | 2.8100 | 2.8500 | 2.7600 | 2.7600 | 2.7600 | 7,600 |
13 feb 2024 | 2.8500 | 2.8500 | 2.7500 | 2.8400 | 2.8400 | 13,500 |
12 feb 2024 | 2.9100 | 2.9200 | 2.8000 | 2.8500 | 2.8500 | 17,700 |
09 feb 2024 | 2.7600 | 2.8600 | 2.7300 | 2.7500 | 2.7500 | 3,600 |
08 feb 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7500 | 2.7500 | 1,800 |
07 feb 2024 | 2.8400 | 2.8400 | 2.7100 | 2.7300 | 2.7300 | 4,300 |
06 feb 2024 | 2.6300 | 2.8500 | 2.6300 | 2.7900 | 2.7900 | 16,200 |
05 feb 2024 | 2.8000 | 2.8900 | 2.7400 | 2.7700 | 2.7700 | 3,100 |
02 feb 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
01 feb 2024 | 2.6600 | 2.7000 | 2.6200 | 2.6700 | 2.6700 | 23,200 |
31 ene 2024 | 2.7700 | 2.8500 | 2.6100 | 2.6900 | 2.6900 | 28,000 |
30 ene 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 1,700 |
29 ene 2024 | 2.7200 | 2.8500 | 2.7200 | 2.7200 | 2.7200 | 2,800 |
26 ene 2024 | 2.8700 | 2.8700 | 2.7600 | 2.7600 | 2.7600 | 6,300 |
25 ene 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7700 | 2.7700 | 2,800 |
24 ene 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7400 | 2.7400 | 4,200 |
23 ene 2024 | 2.8500 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 8,500 |
22 ene 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 7,800 |
19 ene 2024 | 2.7500 | 2.8400 | 2.7300 | 2.7800 | 2.7800 | 19,700 |
18 ene 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7300 | 2.7300 | 18,700 |
17 ene 2024 | 2.6500 | 2.6900 | 2.6500 | 2.6900 | 2.6900 | 9,400 |
16 ene 2024 | 2.7500 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 21,400 |
12 ene 2024 | 2.6100 | 2.7600 | 2.5600 | 2.7000 | 2.7000 | 25,700 |
11 ene 2024 | 2.6000 | 2.6800 | 2.5600 | 2.6000 | 2.6000 | 16,600 |
10 ene 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 1,000 |
09 ene 2024 | 2.6300 | 2.6900 | 2.5900 | 2.5900 | 2.5900 | 12,700 |
08 ene 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 10,400 |
05 ene 2024 | 2.6800 | 2.7400 | 2.6800 | 2.6800 | 2.6800 | 26,200 |
04 ene 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 6,400 |
03 ene 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 6,700 |
02 ene 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.6500 | 14,100 |
29 dic 2023 | 2.6700 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 3,400 |
28 dic 2023 | 2.6700 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 9,200 |
27 dic 2023 | 2.6700 | 2.6900 | 2.6700 | 2.6900 | 2.6900 | 800 |
26 dic 2023 | 2.6800 | 2.6800 | 2.6500 | 2.6500 | 2.6500 | 3,900 |
22 dic 2023 | 2.6100 | 2.7000 | 2.6100 | 2.6700 | 2.6700 | 7,400 |
21 dic 2023 | 2.5400 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 13,200 |
20 dic 2023 | 2.5900 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 13,400 |
19 dic 2023 | 2.5800 | 2.5900 | 2.4600 | 2.5600 | 2.5600 | 33,600 |
18 dic 2023 | 2.7000 | 2.7300 | 2.5500 | 2.5700 | 2.5700 | 61,300 |
15 dic 2023 | 2.7100 | 2.7300 | 2.6000 | 2.6300 | 2.6300 | 35,300 |
14 dic 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6400 | 2.6400 | 22,300 |
13 dic 2023 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 11,000 |
12 dic 2023 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 2,500 |
11 dic 2023 | 2.6500 | 2.7000 | 2.5300 | 2.6900 | 2.6900 | 25,800 |
08 dic 2023 | 2.7100 | 2.8400 | 2.6300 | 2.6300 | 2.6300 | 3,700 |
07 dic 2023 | 2.7500 | 2.7800 | 2.6600 | 2.6700 | 2.6700 | 10,500 |
06 dic 2023 | 2.7800 | 2.7800 | 2.6300 | 2.7800 | 2.7800 | 28,400 |
05 dic 2023 | 2.8900 | 2.8900 | 2.6900 | 2.7300 | 2.7300 | 17,700 |
04 dic 2023 | 2.9100 | 2.9300 | 2.8600 | 2.9300 | 2.9300 | 7,400 |
01 dic 2023 | 2.9200 | 2.9200 | 2.9000 | 2.9100 | 2.9100 | 1,700 |
30 nov 2023 | 2.9100 | 2.9200 | 2.7500 | 2.8600 | 2.8600 | 20,400 |
29 nov 2023 | 3.1500 | 3.1500 | 2.9100 | 3.0300 | 3.0300 | 31,500 |
28 nov 2023 | 3.1400 | 3.1400 | 3.0000 | 3.0900 | 3.0900 | 25,700 |
27 nov 2023 | 2.9500 | 3.1500 | 2.9500 | 3.0600 | 3.0600 | 14,500 |
24 nov 2023 | 3.1100 | 3.1100 | 2.9100 | 2.9100 | 2.9100 | 10,800 |
*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. |