Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5898 | 2.5898 | 6,892,417 |
27 mar 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 13,765,600 |
26 mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 11,886,500 |
25 mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.5800 | 15,914,400 |
22 mar 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 7,721,100 |
21 mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 18,838,200 |
20 mar 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 12,673,900 |
19 mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 6,292,700 |
18 mar 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 5,591,700 |
15 mar 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 6,911,600 |
14 mar 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.4700 | 8,728,300 |
13 mar 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.5000 | 7,369,600 |
12 mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 10,918,300 |
11 mar 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.5000 | 9,194,300 |
08 mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 12,813,700 |
07 mar 2024 | 2.4500 | 2.4700 | 2.4400 | 2.4600 | 2.4600 | 12,633,300 |
06 mar 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4500 | 2.4500 | 13,430,700 |
05 mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 8,984,200 |
04 mar 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 6,807,200 |
01 mar 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 7,839,400 |
29 feb 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 7,136,400 |
28 feb 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.3100 | 7,982,500 |
27 feb 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.3100 | 5,555,500 |
26 feb 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 14,584,300 |
23 feb 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 8,262,600 |
22 feb 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 10,727,300 |
21 feb 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.1300 | 7,120,400 |
20 feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.1700 | 8,142,300 |
16 feb 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 8,729,400 |
15 feb 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 6,554,300 |
14 feb 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 8,477,100 |
13 feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 2.0200 | 11,722,800 |
12 feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 2.0500 | 5,467,100 |
09 feb 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 7,421,100 |
08 feb 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 9,592,300 |
07 feb 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 8,327,700 |
06 feb 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 6,694,500 |
05 feb 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 7,063,100 |
02 feb 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 6,439,100 |
01 feb 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.1500 | 10,295,100 |
31 ene 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.1100 | 8,734,800 |
30 ene 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.1100 | 21,454,900 |
29 ene 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 4,772,000 |
26 ene 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 5,100,700 |
25 ene 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 8,342,000 |
24 ene 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 9,521,000 |
23 ene 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 5,750,100 |
22 ene 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 6,336,000 |
19 ene 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 9,297,700 |
18 ene 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.1400 | 9,945,800 |
17 ene 2024 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0900 | 11,613,700 |
16 ene 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 11,817,100 |
12 ene 2024 | 2.3200 | 2.3300 | 2.2700 | 2.2800 | 2.2800 | 7,713,500 |
11 ene 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2900 | 2.2900 | 8,888,800 |
10 ene 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 2,799,800 |
09 ene 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.3800 | 6,270,100 |
08 ene 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 8,839,200 |
05 ene 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 9,721,600 |
04 ene 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3700 | 7,426,900 |
03 ene 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 7,227,100 |
02 ene 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3900 | 7,806,400 |
29 dic 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 3,597,900 |
28 dic 2023 | 2.4100 | 2.4300 | 2.4100 | 2.4100 | 2.4100 | 2,444,400 |
27 dic 2023 | 2.4300 | 2.4400 | 2.4200 | 2.4300 | 2.4300 | 7,987,700 |
26 dic 2023 | 2.4000 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 5,079,400 |
22 dic 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4100 | 2.4100 | 4,843,100 |
21 dic 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 8,877,200 |
20 dic 2023 | 2.3800 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 8,901,400 |
19 dic 2023 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | 2.3400 | 7,333,400 |
18 dic 2023 | 2.3500 | 2.3600 | 2.3300 | 2.3400 | 2.3400 | 6,124,300 |
15 dic 2023 | 2.3700 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 9,354,400 |
14 dic 2023 | 2.4100 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 8,928,800 |
13 dic 2023 | 2.2900 | 2.3400 | 2.2700 | 2.3300 | 2.3300 | 5,867,200 |
12 dic 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 3,456,200 |
11 dic 2023 | 2.2800 | 2.2900 | 2.2700 | 2.2900 | 2.2900 | 3,750,400 |
08 dic 2023 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.3100 | 8,133,000 |
07 dic 2023 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | 2.2800 | 6,647,700 |
06 dic 2023 | 2.2700 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 7,240,300 |
05 dic 2023 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 7,152,000 |
04 dic 2023 | 2.2400 | 2.2700 | 2.2400 | 2.2500 | 2.2500 | 11,291,700 |
01 dic 2023 | 2.1900 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 6,905,400 |
30 nov 2023 | 2.1900 | 2.1900 | 2.1700 | 2.1900 | 2.1900 | 6,971,000 |
29 nov 2023 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 10,624,600 |
28 nov 2023 | 2.1100 | 2.1500 | 2.1000 | 2.1400 | 2.1400 | 11,962,900 |
27 nov 2023 | 2.1100 | 2.1100 | 2.0900 | 2.0900 | 2.0900 | 9,960,900 |
24 nov 2023 | 2.1100 | 2.1400 | 2.1000 | 2.1300 | 2.1300 | 3,461,400 |
22 nov 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0900 | 5,809,000 |
21 nov 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 6,597,600 |
20 nov 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 5,898,000 |
17 nov 2023 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 8,795,900 |
16 nov 2023 | 2.1000 | 2.1100 | 2.0800 | 2.0900 | 2.0900 | 7,367,900 |
15 nov 2023 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 4,823,000 |
14 nov 2023 | 2.0400 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 13,910,400 |
13 nov 2023 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 4,711,500 |
10 nov 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0300 | 2.0300 | 8,259,700 |
09 nov 2023 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 7,594,600 |
08 nov 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 6,574,700 |
07 nov 2023 | 2.0300 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 5,924,500 |
06 nov 2023 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 4,461,800 |
03 nov 2023 | 2.0600 | 2.0800 | 2.0500 | 2.0600 | 2.0600 | 6,123,100 |
*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. |