Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 2.5800 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 35,818,886 |
03 jun 2024 | 2.6100 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 55,154,312 |
31 may 2024 | 2.5800 | 2.6300 | 2.5700 | 2.6200 | 2.6200 | 39,888,940 |
30 may 2024 | 2.5800 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 31,753,500 |
29 may 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 27,079,700 |
28 may 2024 | 2.6000 | 2.6100 | 2.5600 | 2.5600 | 2.5600 | 29,054,000 |
27 may 2024 | 2.5900 | 2.6000 | 2.5500 | 2.6000 | 2.6000 | 34,702,000 |
24 may 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 33,926,638 |
23 may 2024 | 2.6600 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 43,898,080 |
22 may 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6500 | 2.6500 | 28,912,504 |
21 may 2024 | 2.6800 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 52,255,680 |
20 may 2024 | 2.7000 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 43,030,060 |
17 may 2024 | 2.6700 | 2.7200 | 2.6500 | 2.7100 | 2.7100 | 41,698,684 |
16 may 2024 | 2.6700 | 2.7100 | 2.6700 | 2.6800 | 2.6800 | 44,439,672 |
15 may 2024 | 2.7000 | 2.7100 | 2.6600 | 2.6700 | 2.6700 | 38,273,931 |
14 may 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7000 | 2.7000 | 50,596,180 |
13 may 2024 | 2.7900 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 57,047,527 |
10 may 2024 | 2.8300 | 2.8400 | 2.7700 | 2.7900 | 2.7900 | 51,109,866 |
09 may 2024 | 2.8000 | 2.8500 | 2.8000 | 2.8300 | 2.8300 | 41,966,688 |
08 may 2024 | 2.8600 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 47,991,480 |
07 may 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8700 | 2.8700 | 50,676,060 |
06 may 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 62,112,411 |
30 abr 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 60,724,100 |
29 abr 2024 | 2.7600 | 2.8700 | 2.7600 | 2.8600 | 2.8600 | 83,317,614 |
26 abr 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7600 | 2.7600 | 61,751,143 |
25 abr 2024 | 2.7200 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 47,782,124 |
24 abr 2024 | 2.6900 | 2.7200 | 2.6700 | 2.7200 | 2.7200 | 48,707,520 |
23 abr 2024 | 2.6700 | 2.7100 | 2.6500 | 2.6700 | 2.6700 | 46,621,863 |
22 abr 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 40,063,981 |
19 abr 2024 | 2.7000 | 2.7400 | 2.6700 | 2.6900 | 2.6900 | 56,774,878 |
18 abr 2024 | 2.7300 | 2.7700 | 2.6800 | 2.7200 | 2.7200 | 71,866,316 |
17 abr 2024 | 2.5900 | 2.7300 | 2.5800 | 2.7200 | 2.7200 | 82,836,597 |
16 abr 2024 | 2.7100 | 2.7300 | 2.5500 | 2.5600 | 2.5600 | 88,033,188 |
15 abr 2024 | 2.8200 | 2.8400 | 2.6500 | 2.7300 | 2.7300 | 91,837,882 |
12 abr 2024 | 2.8700 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 75,596,101 |
11 abr 2024 | 2.8700 | 2.9400 | 2.8400 | 2.8800 | 2.8800 | 86,164,721 |
10 abr 2024 | 3.0200 | 3.0200 | 2.8800 | 2.9100 | 2.9100 | 130,301,489 |
09 abr 2024 | 3.0200 | 3.0700 | 2.9900 | 3.0200 | 3.0200 | 103,356,171 |
08 abr 2024 | 3.1700 | 3.2200 | 3.0500 | 3.0500 | 3.0500 | 150,677,714 |
03 abr 2024 | 3.2200 | 3.2900 | 3.1100 | 3.1200 | 3.1200 | 249,172,356 |
02 abr 2024 | 3.6300 | 3.6300 | 3.3200 | 3.3300 | 3.3300 | 495,931,274 |
01 abr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 43,180,490 |
29 mar 2024 | 3.1700 | 3.1900 | 2.9900 | 3.0000 | 3.0000 | 124,796,231 |
28 mar 2024 | 2.8500 | 2.9800 | 2.8300 | 2.9500 | 2.9500 | 98,657,404 |
27 mar 2024 | 3.1000 | 3.1000 | 2.8700 | 2.8800 | 2.8800 | 156,550,789 |
26 mar 2024 | 2.9700 | 3.1100 | 2.9500 | 3.1000 | 3.1000 | 157,592,672 |
25 mar 2024 | 3.0100 | 3.0700 | 2.9700 | 2.9800 | 2.9800 | 96,544,474 |
22 mar 2024 | 3.0100 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 99,394,516 |
21 mar 2024 | 2.9500 | 3.0600 | 2.9300 | 3.0100 | 3.0100 | 129,358,701 |
20 mar 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 56,504,728 |
19 mar 2024 | 2.9400 | 3.0200 | 2.9200 | 2.9400 | 2.9400 | 84,334,082 |
18 mar 2024 | 2.9400 | 2.9700 | 2.8900 | 2.9400 | 2.9400 | 91,796,300 |
15 mar 2024 | 2.7900 | 2.9200 | 2.7800 | 2.9100 | 2.9100 | 108,555,333 |
14 mar 2024 | 2.8500 | 2.8600 | 2.7600 | 2.8000 | 2.8000 | 75,203,500 |
13 mar 2024 | 2.8700 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 103,782,468 |
12 mar 2024 | 2.7700 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 119,959,717 |
11 mar 2024 | 2.6700 | 2.7700 | 2.6700 | 2.7600 | 2.7600 | 81,911,879 |
08 mar 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 38,858,600 |
07 mar 2024 | 2.7000 | 2.7500 | 2.6600 | 2.6700 | 2.6700 | 53,863,200 |
06 mar 2024 | 2.6700 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 47,962,433 |
05 mar 2024 | 2.6900 | 2.7200 | 2.6400 | 2.6700 | 2.6700 | 61,173,938 |
04 mar 2024 | 2.7500 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 63,730,094 |
01 mar 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 71,329,679 |
29 feb 2024 | 2.6100 | 2.7500 | 2.5900 | 2.7500 | 2.7500 | 89,849,033 |
28 feb 2024 | 2.8200 | 2.8600 | 2.6100 | 2.6200 | 2.6200 | 137,597,300 |
27 feb 2024 | 2.6800 | 2.8200 | 2.6700 | 2.8100 | 2.8100 | 103,957,064 |
26 feb 2024 | 2.6300 | 2.7300 | 2.6200 | 2.6700 | 2.6700 | 89,425,759 |
23 feb 2024 | 2.5700 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 87,080,460 |
22 feb 2024 | 2.5200 | 2.5800 | 2.5100 | 2.5700 | 2.5700 | 68,416,371 |
21 feb 2024 | 2.4700 | 2.6000 | 2.4600 | 2.5200 | 2.5200 | 92,488,907 |
20 feb 2024 | 2.4900 | 2.5000 | 2.4400 | 2.4900 | 2.4900 | 56,142,905 |
19 feb 2024 | 2.5100 | 2.5400 | 2.4600 | 2.5200 | 2.5200 | 71,221,446 |
08 feb 2024 | 2.4000 | 2.5300 | 2.3700 | 2.4900 | 2.4900 | 91,334,664 |
07 feb 2024 | 2.2400 | 2.4400 | 2.2400 | 2.4000 | 2.4000 | 122,042,841 |
06 feb 2024 | 2.0200 | 2.2900 | 2.0200 | 2.2300 | 2.2300 | 83,996,028 |
05 feb 2024 | 2.2900 | 2.3000 | 2.0900 | 2.0900 | 2.0900 | 82,943,030 |
02 feb 2024 | 2.4300 | 2.4800 | 2.2000 | 2.3100 | 2.3100 | 74,634,960 |
01 feb 2024 | 2.4500 | 2.5100 | 2.4000 | 2.4300 | 2.4300 | 47,862,180 |
31 ene 2024 | 2.5900 | 2.6000 | 2.4400 | 2.4500 | 2.4500 | 65,567,397 |
30 ene 2024 | 2.6100 | 2.6600 | 2.5800 | 2.5900 | 2.5900 | 39,465,099 |
29 ene 2024 | 2.7100 | 2.7200 | 2.6100 | 2.6200 | 2.6200 | 44,332,782 |
26 ene 2024 | 2.7100 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 47,369,552 |
25 ene 2024 | 2.6500 | 2.7300 | 2.6200 | 2.7300 | 2.7300 | 70,929,632 |
24 ene 2024 | 2.6100 | 2.6600 | 2.5400 | 2.6500 | 2.6500 | 59,636,479 |
23 ene 2024 | 2.5900 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 52,795,326 |
22 ene 2024 | 2.7500 | 2.7700 | 2.5600 | 2.5900 | 2.5900 | 70,925,902 |
19 ene 2024 | 2.8100 | 2.8300 | 2.7500 | 2.7500 | 2.7500 | 47,108,134 |
18 ene 2024 | 2.8000 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 75,239,963 |
17 ene 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | 2.8300 | 39,070,737 |
16 ene 2024 | 2.9000 | 2.9300 | 2.8700 | 2.9100 | 2.9100 | 45,961,601 |
15 ene 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 38,482,466 |
12 ene 2024 | 3.0100 | 3.0100 | 2.9200 | 2.9300 | 2.9300 | 71,145,135 |
11 ene 2024 | 2.9300 | 3.0400 | 2.9100 | 3.0200 | 3.0200 | 87,887,069 |
10 ene 2024 | 2.9000 | 2.9800 | 2.8600 | 2.9300 | 2.9300 | 79,974,946 |
09 ene 2024 | 2.9100 | 2.9300 | 2.8600 | 2.9100 | 2.9100 | 61,392,328 |
08 ene 2024 | 2.9500 | 2.9600 | 2.8900 | 2.9000 | 2.9000 | 83,038,843 |
05 ene 2024 | 3.0700 | 3.0900 | 2.9700 | 2.9900 | 2.9900 | 84,380,000 |
04 ene 2024 | 3.1200 | 3.1300 | 3.0700 | 3.0700 | 3.0700 | 69,578,885 |
03 ene 2024 | 3.1700 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 87,104,158 |
02 ene 2024 | 3.2500 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 105,713,692 |
*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. |