Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.5000 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 26,852,824 |
09 may 2024 | 2.4600 | 2.5900 | 2.4300 | 2.5300 | 2.5300 | 41,370,955 |
08 may 2024 | 2.4200 | 2.5700 | 2.4100 | 2.4900 | 2.4900 | 54,242,562 |
07 may 2024 | 2.4100 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 20,565,968 |
06 may 2024 | 2.3600 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 20,883,350 |
30 abr 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 18,651,953 |
29 abr 2024 | 2.2300 | 2.3200 | 2.2200 | 2.3200 | 2.3200 | 17,557,100 |
26 abr 2024 | 2.2000 | 2.2300 | 2.1800 | 2.2300 | 2.2300 | 14,609,683 |
25 abr 2024 | 2.1700 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 12,663,542 |
24 abr 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1700 | 2.1700 | 8,950,731 |
23 abr 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 9,957,000 |
22 abr 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1800 | 2.1800 | 13,325,205 |
19 abr 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1500 | 2.1500 | 11,696,950 |
18 abr 2024 | 2.2000 | 2.2000 | 2.1500 | 2.1600 | 2.1600 | 17,694,684 |
17 abr 2024 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 17,720,303 |
16 abr 2024 | 2.2000 | 2.2400 | 2.0900 | 2.1100 | 2.1100 | 24,146,602 |
15 abr 2024 | 2.3100 | 2.3400 | 2.1900 | 2.2400 | 2.2400 | 25,190,210 |
12 abr 2024 | 2.4100 | 2.4200 | 2.3300 | 2.3400 | 2.3400 | 15,156,900 |
11 abr 2024 | 2.3900 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 9,574,300 |
10 abr 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 12,670,900 |
09 abr 2024 | 2.4300 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 12,465,250 |
08 abr 2024 | 2.5100 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | 15,887,667 |
03 abr 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 13,727,792 |
02 abr 2024 | 2.5100 | 2.5200 | 2.4600 | 2.5100 | 2.5100 | 12,947,142 |
01 abr 2024 | 2.4300 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 15,378,303 |
29 mar 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4300 | 2.4300 | 6,931,150 |
28 mar 2024 | 2.3900 | 2.4500 | 2.3700 | 2.4200 | 2.4200 | 11,825,267 |
27 mar 2024 | 2.4400 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 16,416,153 |
26 mar 2024 | 2.4300 | 2.4500 | 2.3900 | 2.4300 | 2.4300 | 16,840,095 |
25 mar 2024 | 2.5200 | 2.5500 | 2.4400 | 2.4500 | 2.4500 | 18,275,992 |
22 mar 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 19,050,249 |
21 mar 2024 | 2.6000 | 2.6200 | 2.5500 | 2.6000 | 2.6000 | 17,372,852 |
20 mar 2024 | 2.5600 | 2.6100 | 2.5400 | 2.6000 | 2.6000 | 21,903,777 |
19 mar 2024 | 2.5800 | 2.6100 | 2.5500 | 2.5600 | 2.5600 | 22,078,600 |
18 mar 2024 | 2.5400 | 2.5900 | 2.5100 | 2.5900 | 2.5900 | 26,875,105 |
15 mar 2024 | 2.4900 | 2.5400 | 2.4600 | 2.5300 | 2.5300 | 22,871,509 |
14 mar 2024 | 2.5400 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 19,187,108 |
13 mar 2024 | 2.5300 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 20,168,767 |
12 mar 2024 | 2.4700 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 25,438,114 |
11 mar 2024 | 2.4100 | 2.4800 | 2.4100 | 2.4700 | 2.4700 | 17,035,052 |
08 mar 2024 | 2.4300 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 13,624,497 |
07 mar 2024 | 2.4700 | 2.4900 | 2.4100 | 2.4300 | 2.4300 | 14,949,614 |
06 mar 2024 | 2.4500 | 2.4900 | 2.4200 | 2.4600 | 2.4600 | 13,752,050 |
05 mar 2024 | 2.5100 | 2.5200 | 2.4500 | 2.4700 | 2.4700 | 16,605,852 |
04 mar 2024 | 2.5500 | 2.5600 | 2.4900 | 2.5300 | 2.5300 | 18,144,289 |
01 mar 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5300 | 2.5300 | 20,872,728 |
29 feb 2024 | 2.4700 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 24,116,814 |
28 feb 2024 | 2.6800 | 2.7300 | 2.5000 | 2.5100 | 2.5100 | 38,219,600 |
27 feb 2024 | 2.5800 | 2.6300 | 2.5600 | 2.6300 | 2.6300 | 13,720,524 |
26 feb 2024 | 2.5700 | 2.6400 | 2.5300 | 2.5900 | 2.5900 | 21,096,249 |
23 feb 2024 | 2.5000 | 2.5600 | 2.4800 | 2.5500 | 2.5500 | 16,015,184 |
22 feb 2024 | 2.5200 | 2.5300 | 2.4500 | 2.5100 | 2.5100 | 14,321,092 |
21 feb 2024 | 2.4500 | 2.5400 | 2.4300 | 2.4900 | 2.4900 | 19,586,920 |
20 feb 2024 | 2.4200 | 2.4900 | 2.3900 | 2.4700 | 2.4700 | 16,700,942 |
19 feb 2024 | 2.4000 | 2.4700 | 2.3700 | 2.4400 | 2.4400 | 24,093,098 |
08 feb 2024 | 2.2400 | 2.3900 | 2.1800 | 2.3700 | 2.3700 | 31,298,338 |
07 feb 2024 | 2.2600 | 2.3600 | 2.2100 | 2.2400 | 2.2400 | 25,483,248 |
06 feb 2024 | 2.0600 | 2.3200 | 2.0100 | 2.2700 | 2.2700 | 24,581,943 |
05 feb 2024 | 2.3400 | 2.3400 | 2.1200 | 2.1400 | 2.1400 | 31,644,179 |
02 feb 2024 | 2.4700 | 2.5200 | 2.2400 | 2.3500 | 2.3500 | 26,969,500 |
01 feb 2024 | 2.4800 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 18,959,905 |
31 ene 2024 | 2.7300 | 2.7300 | 2.5300 | 2.5300 | 2.5300 | 47,110,828 |
30 ene 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8100 | 2.8100 | 11,816,950 |
29 ene 2024 | 2.9600 | 2.9800 | 2.8800 | 2.8900 | 2.8900 | 15,799,300 |
26 ene 2024 | 2.9600 | 3.0100 | 2.9400 | 2.9500 | 2.9500 | 17,925,757 |
25 ene 2024 | 2.8700 | 2.9800 | 2.8700 | 2.9600 | 2.9600 | 19,222,393 |
24 ene 2024 | 2.8600 | 2.9000 | 2.7900 | 2.9000 | 2.9000 | 16,904,893 |
23 ene 2024 | 2.8200 | 2.8600 | 2.7600 | 2.8500 | 2.8500 | 16,172,443 |
22 ene 2024 | 2.9900 | 3.0000 | 2.7700 | 2.8200 | 2.8200 | 26,475,525 |
19 ene 2024 | 2.9900 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 13,698,100 |
18 ene 2024 | 3.0300 | 3.0400 | 2.9100 | 3.0000 | 3.0000 | 29,876,879 |
17 ene 2024 | 3.0900 | 3.1100 | 3.0200 | 3.0300 | 3.0300 | 20,392,196 |
16 ene 2024 | 3.1700 | 3.1700 | 3.0500 | 3.1000 | 3.1000 | 44,262,178 |
15 ene 2024 | 3.2500 | 3.2900 | 3.1700 | 3.1800 | 3.1800 | 35,351,939 |
12 ene 2024 | 3.3000 | 3.4000 | 3.2100 | 3.2200 | 3.2200 | 51,226,037 |
11 ene 2024 | 3.2000 | 3.2800 | 3.1800 | 3.2800 | 3.2800 | 40,233,086 |
10 ene 2024 | 3.2100 | 3.2400 | 3.1700 | 3.2200 | 3.2200 | 27,794,624 |
09 ene 2024 | 3.2700 | 3.3000 | 3.1900 | 3.2300 | 3.2300 | 45,121,963 |
08 ene 2024 | 3.2800 | 3.3500 | 3.2300 | 3.2800 | 3.2800 | 63,757,069 |
05 ene 2024 | 3.4600 | 3.4700 | 3.2700 | 3.2900 | 3.2900 | 124,160,301 |
04 ene 2024 | 3.2100 | 3.5100 | 3.2100 | 3.5100 | 3.5100 | 111,956,538 |
03 ene 2024 | 3.1400 | 3.2000 | 3.1200 | 3.1900 | 3.1900 | 29,311,381 |
02 ene 2024 | 3.1500 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 23,713,792 |
29 dic 2023 | 3.1100 | 3.2000 | 3.0800 | 3.1400 | 3.1400 | 36,061,998 |
28 dic 2023 | 3.1400 | 3.1600 | 3.0500 | 3.1200 | 3.1200 | 43,926,189 |
27 dic 2023 | 3.2100 | 3.2400 | 3.0800 | 3.1400 | 3.1400 | 51,150,066 |
26 dic 2023 | 3.2500 | 3.3200 | 3.2000 | 3.2100 | 3.2100 | 92,804,463 |
25 dic 2023 | 2.9300 | 3.2500 | 2.9300 | 3.2500 | 3.2500 | 59,451,673 |
22 dic 2023 | 3.0000 | 3.0000 | 2.9300 | 2.9500 | 2.9500 | 13,972,699 |
21 dic 2023 | 2.9600 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 18,649,012 |
20 dic 2023 | 3.0000 | 3.0100 | 2.9600 | 2.9600 | 2.9600 | 10,542,225 |
19 dic 2023 | 3.0400 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 13,074,275 |
18 dic 2023 | 3.0600 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 12,754,517 |
15 dic 2023 | 3.1300 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 19,891,161 |
14 dic 2023 | 3.1500 | 3.1600 | 3.1200 | 3.1300 | 3.1300 | 12,369,776 |
13 dic 2023 | 3.1000 | 3.1800 | 3.0800 | 3.1400 | 3.1400 | 18,318,000 |
12 dic 2023 | 3.1100 | 3.1100 | 3.0800 | 3.1000 | 3.1000 | 8,672,250 |
11 dic 2023 | 3.0700 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 15,183,052 |
08 dic 2023 | 3.1200 | 3.1200 | 3.0700 | 3.0700 | 3.0700 | 16,372,900 |
07 dic 2023 | 3.1500 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 12,832,673 |
*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. |