Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3.2400 | 3.3900 | 3.2100 | 3.3300 | 3.3300 | 9,654,800 |
27 mar 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,647,800 |
26 mar 2024 | 3.1200 | 3.1800 | 3.0600 | 3.0900 | 3.0900 | 5,445,900 |
25 mar 2024 | 3.0100 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 5,303,800 |
22 mar 2024 | 2.9800 | 3.0400 | 2.9400 | 2.9800 | 2.9800 | 6,294,100 |
21 mar 2024 | 3.1200 | 3.1900 | 2.9900 | 3.0100 | 3.0100 | 7,473,800 |
20 mar 2024 | 2.9200 | 3.1400 | 2.9000 | 3.0800 | 3.0800 | 7,301,200 |
19 mar 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9500 | 2.9500 | 5,826,500 |
18 mar 2024 | 3.0700 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 7,379,400 |
15 mar 2024 | 3.0800 | 3.1500 | 3.0400 | 3.0800 | 3.0800 | 9,637,000 |
14 mar 2024 | 3.0300 | 3.1300 | 3.0300 | 3.0700 | 3.0700 | 5,662,600 |
13 mar 2024 | 3.1300 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 7,260,600 |
12 mar 2024 | 3.1100 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 10,187,200 |
11 mar 2024 | 3.1200 | 3.2200 | 3.0700 | 3.2000 | 3.2000 | 12,962,800 |
08 mar 2024 | 3.1400 | 3.2000 | 3.0500 | 3.1400 | 3.1400 | 11,308,300 |
07 mar 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0800 | 3.0800 | 8,099,300 |
06 mar 2024 | 2.9000 | 3.0700 | 2.8500 | 3.0000 | 3.0000 | 12,071,600 |
05 mar 2024 | 2.8800 | 2.9800 | 2.8300 | 2.8300 | 2.8300 | 12,903,300 |
04 mar 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8400 | 2.8400 | 9,837,400 |
01 mar 2024 | 2.6300 | 2.7500 | 2.5700 | 2.7400 | 2.7400 | 10,995,000 |
29 feb 2024 | 2.6600 | 2.6700 | 2.5600 | 2.6000 | 2.6000 | 5,176,500 |
28 feb 2024 | 2.7100 | 2.7100 | 2.5300 | 2.5700 | 2.5700 | 7,459,000 |
27 feb 2024 | 2.7300 | 2.8200 | 2.7000 | 2.7100 | 2.7100 | 8,119,100 |
26 feb 2024 | 2.5900 | 2.7200 | 2.5600 | 2.7100 | 2.7100 | 5,790,800 |
23 feb 2024 | 2.5800 | 2.6500 | 2.5200 | 2.6300 | 2.6300 | 7,658,300 |
22 feb 2024 | 2.5500 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 7,539,100 |
21 feb 2024 | 2.5500 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 6,291,700 |
20 feb 2024 | 2.6000 | 2.6700 | 2.5100 | 2.5700 | 2.5700 | 7,270,900 |
16 feb 2024 | 2.4900 | 2.6500 | 2.3800 | 2.5700 | 2.5700 | 12,662,600 |
15 feb 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 8,651,400 |
14 feb 2024 | 2.3800 | 2.4700 | 2.3500 | 2.4200 | 2.4200 | 7,405,700 |
13 feb 2024 | 2.4600 | 2.5000 | 2.3200 | 2.3400 | 2.3400 | 10,109,000 |
12 feb 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 5,146,500 |
09 feb 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4500 | 2.4500 | 6,446,800 |
08 feb 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4600 | 2.4600 | 7,177,800 |
07 feb 2024 | 2.4900 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 5,659,800 |
06 feb 2024 | 2.4500 | 2.5000 | 2.4100 | 2.4900 | 2.4900 | 6,254,500 |
05 feb 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | 2.4100 | 7,080,900 |
02 feb 2024 | 2.4800 | 2.5100 | 2.4300 | 2.4700 | 2.4700 | 8,349,700 |
01 feb 2024 | 2.4200 | 2.5800 | 2.4200 | 2.5800 | 2.5800 | 8,376,400 |
31 ene 2024 | 2.4400 | 2.4800 | 2.3800 | 2.3800 | 2.3800 | 10,152,800 |
30 ene 2024 | 2.4900 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 7,603,400 |
29 ene 2024 | 2.4700 | 2.4700 | 2.3800 | 2.4600 | 2.4600 | 6,276,900 |
26 ene 2024 | 2.5300 | 2.5400 | 2.4200 | 2.4200 | 2.4200 | 5,719,800 |
25 ene 2024 | 2.5500 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 7,511,600 |
24 ene 2024 | 2.6700 | 2.6700 | 2.4700 | 2.5000 | 2.5000 | 8,095,400 |
23 ene 2024 | 2.3500 | 2.6600 | 2.3400 | 2.6400 | 2.6400 | 12,247,500 |
22 ene 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 5,402,700 |
19 ene 2024 | 2.3600 | 2.3700 | 2.2300 | 2.3200 | 2.3200 | 9,422,800 |
18 ene 2024 | 2.5000 | 2.5200 | 2.3200 | 2.3400 | 2.3400 | 13,030,000 |
17 ene 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4700 | 2.4700 | 8,729,200 |
16 ene 2024 | 2.5400 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 6,562,000 |
12 ene 2024 | 2.4500 | 2.7000 | 2.4500 | 2.6100 | 2.6100 | 11,142,700 |
11 ene 2024 | 2.4000 | 2.4400 | 2.3000 | 2.3600 | 2.3600 | 9,609,000 |
10 ene 2024 | 2.3500 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 4,858,200 |
09 ene 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3600 | 2.3600 | 5,948,700 |
08 ene 2024 | 2.3300 | 2.4100 | 2.3100 | 2.3700 | 2.3700 | 3,548,200 |
05 ene 2024 | 2.4200 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 5,139,300 |
04 ene 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 4,706,800 |
03 ene 2024 | 2.4000 | 2.4200 | 2.3400 | 2.3900 | 2.3900 | 6,940,000 |
02 ene 2024 | 2.5100 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 6,766,000 |
29 dic 2023 | 2.5200 | 2.5700 | 2.4900 | 2.5300 | 2.5300 | 4,611,300 |
28 dic 2023 | 2.6000 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 7,997,500 |
27 dic 2023 | 2.6500 | 2.6700 | 2.6200 | 2.6400 | 2.6400 | 4,959,100 |
26 dic 2023 | 2.6800 | 2.6900 | 2.6200 | 2.6300 | 2.6300 | 2,677,300 |
22 dic 2023 | 2.7100 | 2.7700 | 2.6400 | 2.6400 | 2.6400 | 8,823,800 |
21 dic 2023 | 2.6700 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 8,261,500 |
20 dic 2023 | 2.6700 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 8,883,900 |
19 dic 2023 | 2.5800 | 2.7000 | 2.5500 | 2.6800 | 2.6800 | 11,666,800 |
18 dic 2023 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 5,397,000 |
15 dic 2023 | 2.4600 | 2.5100 | 2.4300 | 2.4400 | 2.4400 | 8,196,600 |
14 dic 2023 | 2.4500 | 2.5400 | 2.4300 | 2.4400 | 2.4400 | 9,405,400 |
13 dic 2023 | 2.1300 | 2.3800 | 2.1100 | 2.3800 | 2.3800 | 6,418,800 |
12 dic 2023 | 2.2200 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 5,364,700 |
11 dic 2023 | 2.2100 | 2.2300 | 2.1500 | 2.2100 | 2.2100 | 6,643,100 |
08 dic 2023 | 2.3200 | 2.3200 | 2.2100 | 2.2600 | 2.2600 | 5,777,400 |
07 dic 2023 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 3,977,000 |
06 dic 2023 | 2.4100 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 3,754,000 |
05 dic 2023 | 2.4800 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 5,424,100 |
04 dic 2023 | 2.6100 | 2.6200 | 2.4900 | 2.5200 | 2.5200 | 5,553,800 |
01 dic 2023 | 2.5600 | 2.6400 | 2.5200 | 2.6400 | 2.6400 | 4,971,200 |
30 nov 2023 | 2.5600 | 2.5900 | 2.5200 | 2.5400 | 2.5400 | 4,326,300 |
29 nov 2023 | 2.5600 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 7,859,000 |
28 nov 2023 | 2.4900 | 2.5600 | 2.4500 | 2.5600 | 2.5600 | 11,920,200 |
27 nov 2023 | 2.4600 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 7,088,300 |
24 nov 2023 | 2.4200 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 3,428,900 |
22 nov 2023 | 2.4100 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 4,114,600 |
21 nov 2023 | 2.3400 | 2.4800 | 2.3400 | 2.4200 | 2.4200 | 7,754,500 |
20 nov 2023 | 2.3000 | 2.3300 | 2.2700 | 2.3300 | 2.3300 | 3,615,800 |
17 nov 2023 | 2.3900 | 2.4100 | 2.3100 | 2.3300 | 2.3300 | 4,423,500 |
16 nov 2023 | 2.3300 | 2.4300 | 2.3100 | 2.3600 | 2.3600 | 6,110,900 |
15 nov 2023 | 2.2900 | 2.3100 | 2.2200 | 2.2900 | 2.2900 | 5,974,000 |
14 nov 2023 | 2.2300 | 2.3200 | 2.2300 | 2.2900 | 2.2900 | 4,954,600 |
13 nov 2023 | 2.2700 | 2.2900 | 2.1800 | 2.1800 | 2.1800 | 4,357,200 |
10 nov 2023 | 2.2900 | 2.3000 | 2.1800 | 2.2800 | 2.2800 | 5,293,200 |
09 nov 2023 | 2.3200 | 2.4000 | 2.2900 | 2.3000 | 2.3000 | 3,837,900 |
08 nov 2023 | 2.4000 | 2.4300 | 2.3100 | 2.3200 | 2.3200 | 4,324,300 |
07 nov 2023 | 2.4700 | 2.4700 | 2.3600 | 2.4200 | 2.4200 | 5,245,000 |
06 nov 2023 | 2.6000 | 2.6100 | 2.5100 | 2.5100 | 2.5100 | 3,349,700 |
03 nov 2023 | 2.5600 | 2.6400 | 2.5600 | 2.6000 | 2.6000 | 8,657,100 |
*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. |