Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2.4200 | 2.4250 | 2.2900 | 2.3000 | 2.3000 | 312,491 |
23 abr 2024 | 2.3800 | 2.4800 | 2.3200 | 2.4200 | 2.4200 | 311,000 |
22 abr 2024 | 2.6600 | 2.6720 | 2.3850 | 2.4200 | 2.4200 | 788,100 |
19 abr 2024 | 2.6300 | 2.7600 | 2.5700 | 2.7200 | 2.7200 | 597,000 |
18 abr 2024 | 2.6200 | 2.6650 | 2.5300 | 2.5400 | 2.5400 | 205,600 |
17 abr 2024 | 2.6100 | 2.7100 | 2.5640 | 2.6100 | 2.6100 | 452,300 |
16 abr 2024 | 2.7500 | 2.7700 | 2.5200 | 2.6600 | 2.6600 | 768,900 |
15 abr 2024 | 2.8200 | 3.0400 | 2.7700 | 2.8000 | 2.8000 | 980,600 |
12 abr 2024 | 2.9700 | 3.2600 | 2.7300 | 2.8200 | 2.8200 | 2,760,900 |
11 abr 2024 | 2.9900 | 2.9900 | 2.8250 | 2.8500 | 2.8500 | 412,300 |
10 abr 2024 | 2.8600 | 3.0150 | 2.7700 | 2.9600 | 2.9600 | 616,800 |
09 abr 2024 | 2.8600 | 3.1100 | 2.7900 | 2.9200 | 2.9200 | 1,600,400 |
08 abr 2024 | 2.6300 | 2.9550 | 2.5720 | 2.8700 | 2.8700 | 1,202,900 |
05 abr 2024 | 2.4300 | 2.6700 | 2.3500 | 2.6000 | 2.6000 | 909,800 |
04 abr 2024 | 2.5500 | 2.5750 | 2.3600 | 2.4200 | 2.4200 | 636,400 |
03 abr 2024 | 2.3800 | 2.5600 | 2.3700 | 2.5300 | 2.5300 | 851,000 |
02 abr 2024 | 2.2500 | 2.4650 | 2.1800 | 2.3800 | 2.3800 | 1,115,600 |
01 abr 2024 | 2.2700 | 2.3000 | 2.1700 | 2.2200 | 2.2200 | 405,700 |
28 mar 2024 | 2.2800 | 2.3900 | 2.2200 | 2.2400 | 2.2400 | 375,500 |
27 mar 2024 | 2.1000 | 2.2600 | 2.0700 | 2.2600 | 2.2600 | 591,800 |
26 mar 2024 | 2.2000 | 2.2000 | 2.1050 | 2.1200 | 2.1200 | 276,000 |
25 mar 2024 | 2.1600 | 2.2700 | 2.1200 | 2.1600 | 2.1600 | 407,700 |
22 mar 2024 | 2.1500 | 2.2100 | 2.1000 | 2.1800 | 2.1800 | 501,600 |
21 mar 2024 | 2.1800 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 199,300 |
20 mar 2024 | 2.1500 | 2.2300 | 2.1300 | 2.1900 | 2.1900 | 341,500 |
19 mar 2024 | 2.1600 | 2.2690 | 2.1300 | 2.1700 | 2.1700 | 538,500 |
18 mar 2024 | 2.1700 | 2.1750 | 2.0830 | 2.1700 | 2.1700 | 265,700 |
15 mar 2024 | 2.1400 | 2.2000 | 2.1100 | 2.1400 | 2.1400 | 485,500 |
14 mar 2024 | 2.1900 | 2.1900 | 2.0300 | 2.1200 | 2.1200 | 633,900 |
13 mar 2024 | 2.1200 | 2.2500 | 2.1200 | 2.1800 | 2.1800 | 394,500 |
12 mar 2024 | 2.3400 | 2.3400 | 2.0800 | 2.1200 | 2.1200 | 979,800 |
11 mar 2024 | 2.2300 | 2.3800 | 2.1700 | 2.3600 | 2.3600 | 827,900 |
08 mar 2024 | 2.0600 | 2.4000 | 2.0400 | 2.2200 | 2.2200 | 1,677,900 |
07 mar 2024 | 2.1100 | 2.1510 | 1.9700 | 1.9800 | 1.9800 | 810,000 |
06 mar 2024 | 2.1200 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 413,000 |
05 mar 2024 | 2.0400 | 2.1600 | 2.0100 | 2.1300 | 2.1300 | 316,500 |
04 mar 2024 | 2.2500 | 2.2600 | 2.0300 | 2.0400 | 2.0400 | 620,900 |
01 mar 2024 | 2.1800 | 2.2900 | 2.1500 | 2.2600 | 2.2600 | 566,100 |
29 feb 2024 | 2.1500 | 2.2450 | 2.1270 | 2.1700 | 2.1700 | 399,300 |
28 feb 2024 | 2.0400 | 2.1800 | 2.0400 | 2.1400 | 2.1400 | 293,300 |
27 feb 2024 | 2.0900 | 2.0990 | 2.0200 | 2.0800 | 2.0800 | 319,600 |
26 feb 2024 | 2.0600 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 489,900 |
23 feb 2024 | 2.1000 | 2.1100 | 1.9700 | 2.0800 | 2.0800 | 716,300 |
22 feb 2024 | 2.1200 | 2.1900 | 2.0800 | 2.1500 | 2.1500 | 455,900 |
21 feb 2024 | 2.1900 | 2.2050 | 2.1000 | 2.1100 | 2.1100 | 333,400 |
20 feb 2024 | 2.2700 | 2.2700 | 2.1300 | 2.1600 | 2.1600 | 477,600 |
16 feb 2024 | 2.2000 | 2.2910 | 2.1900 | 2.2800 | 2.2800 | 369,700 |
15 feb 2024 | 2.1000 | 2.2600 | 2.1000 | 2.2500 | 2.2500 | 637,600 |
14 feb 2024 | 2.1400 | 2.2030 | 2.1000 | 2.1000 | 2.1000 | 486,500 |
13 feb 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1300 | 2.1300 | 594,200 |
12 feb 2024 | 2.2200 | 2.3700 | 2.2000 | 2.3300 | 2.3300 | 552,900 |
09 feb 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2200 | 2.2200 | 437,000 |
08 feb 2024 | 2.1300 | 2.2600 | 2.1200 | 2.1900 | 2.1900 | 334,700 |
07 feb 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1200 | 2.1200 | 448,600 |
06 feb 2024 | 2.2400 | 2.2690 | 2.1600 | 2.1900 | 2.1900 | 558,600 |
05 feb 2024 | 2.2300 | 2.3050 | 2.1600 | 2.2500 | 2.2500 | 437,600 |
02 feb 2024 | 2.3800 | 2.4000 | 2.2050 | 2.2500 | 2.2500 | 642,200 |
01 feb 2024 | 2.4200 | 2.5600 | 2.3600 | 2.4500 | 2.4500 | 696,600 |
31 ene 2024 | 2.6700 | 2.6700 | 2.4000 | 2.4100 | 2.4100 | 658,100 |
30 ene 2024 | 2.6100 | 2.6500 | 2.5100 | 2.6200 | 2.6200 | 457,400 |
29 ene 2024 | 2.5900 | 2.6600 | 2.4700 | 2.6500 | 2.6500 | 504,100 |
26 ene 2024 | 2.5700 | 2.7200 | 2.5100 | 2.6000 | 2.6000 | 565,000 |
25 ene 2024 | 2.4400 | 2.5800 | 2.3800 | 2.5700 | 2.5700 | 1,000,100 |
24 ene 2024 | 2.3600 | 2.4250 | 2.3150 | 2.4200 | 2.4200 | 777,600 |
23 ene 2024 | 2.3900 | 2.4650 | 2.2550 | 2.2900 | 2.2900 | 865,200 |
22 ene 2024 | 2.3500 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 915,100 |
19 ene 2024 | 2.2800 | 2.3600 | 2.2500 | 2.3400 | 2.3400 | 740,600 |
18 ene 2024 | 2.3800 | 2.4200 | 2.2200 | 2.3000 | 2.3000 | 706,500 |
17 ene 2024 | 2.3600 | 2.5050 | 2.3250 | 2.3600 | 2.3600 | 622,000 |
16 ene 2024 | 2.5600 | 2.6400 | 2.3150 | 2.3500 | 2.3500 | 1,110,400 |
12 ene 2024 | 2.6700 | 2.8390 | 2.5200 | 2.5800 | 2.5800 | 1,102,700 |
11 ene 2024 | 2.6100 | 2.7050 | 2.5530 | 2.5800 | 2.5800 | 830,000 |
10 ene 2024 | 2.7000 | 2.7100 | 2.4800 | 2.5800 | 2.5800 | 829,500 |
09 ene 2024 | 2.6800 | 2.7400 | 2.5900 | 2.6800 | 2.6800 | 526,700 |
08 ene 2024 | 2.6100 | 2.6900 | 2.4000 | 2.6900 | 2.6900 | 963,400 |
05 ene 2024 | 2.5800 | 2.8350 | 2.5600 | 2.6800 | 2.6800 | 1,007,900 |
04 ene 2024 | 2.7200 | 2.7300 | 2.5000 | 2.5300 | 2.5300 | 939,300 |
03 ene 2024 | 2.7700 | 2.8400 | 2.6150 | 2.7000 | 2.7000 | 1,075,400 |
02 ene 2024 | 2.7500 | 3.0200 | 2.7230 | 2.7700 | 2.7700 | 1,674,600 |
29 dic 2023 | 2.8000 | 2.8400 | 2.6700 | 2.6800 | 2.6800 | 708,600 |
28 dic 2023 | 2.8300 | 2.9100 | 2.7450 | 2.7900 | 2.7900 | 1,010,600 |
27 dic 2023 | 2.9100 | 2.9590 | 2.8100 | 2.8200 | 2.8200 | 745,500 |
26 dic 2023 | 2.6900 | 3.0550 | 2.6750 | 2.9100 | 2.9100 | 1,769,800 |
22 dic 2023 | 2.6900 | 2.7500 | 2.6100 | 2.6300 | 2.6300 | 728,600 |
21 dic 2023 | 2.7500 | 2.8100 | 2.4870 | 2.6900 | 2.6900 | 1,147,300 |
20 dic 2023 | 2.5300 | 2.9800 | 2.5300 | 2.6800 | 2.6800 | 2,392,600 |
19 dic 2023 | 2.3400 | 2.5300 | 2.3400 | 2.5000 | 2.5000 | 591,600 |
18 dic 2023 | 2.2700 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 613,000 |
15 dic 2023 | 2.2600 | 2.2800 | 2.1500 | 2.2300 | 2.2300 | 573,500 |
14 dic 2023 | 2.2800 | 2.3900 | 2.1900 | 2.2200 | 2.2200 | 939,200 |
13 dic 2023 | 2.0600 | 2.2490 | 1.9950 | 2.2200 | 2.2200 | 905,100 |
12 dic 2023 | 2.1300 | 2.1300 | 2.0100 | 2.0700 | 2.0700 | 588,500 |
11 dic 2023 | 2.2000 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 410,000 |
08 dic 2023 | 2.1500 | 2.2750 | 2.1200 | 2.2000 | 2.2000 | 736,200 |
07 dic 2023 | 2.0000 | 2.1000 | 1.9880 | 2.1000 | 2.1000 | 650,100 |
06 dic 2023 | 2.0800 | 2.1500 | 1.9800 | 1.9900 | 1.9900 | 589,400 |
05 dic 2023 | 2.2200 | 2.2200 | 2.0800 | 2.0900 | 2.0900 | 586,900 |
04 dic 2023 | 2.2200 | 2.2700 | 2.1500 | 2.2200 | 2.2200 | 366,000 |
01 dic 2023 | 2.2000 | 2.3250 | 2.1600 | 2.2300 | 2.2300 | 771,600 |
30 nov 2023 | 2.1900 | 2.3000 | 2.1150 | 2.2000 | 2.2000 | 1,075,100 |
*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. |