Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 1,373,600 |
27 jun 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2300 | 2.2300 | 1,498,200 |
26 jun 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 629,200 |
25 jun 2024 | 2.2000 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 1,598,400 |
24 jun 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 1,918,000 |
21 jun 2024 | 2.2700 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 874,600 |
20 jun 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2700 | 2.2700 | 1,006,800 |
19 jun 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | 2.2800 | 953,500 |
18 jun 2024 | 2.3600 | 2.3700 | 2.2700 | 2.3400 | 2.3400 | 4,072,900 |
14 jun 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 2,588,400 |
13 jun 2024 | 2.4400 | 2.4500 | 2.3900 | 2.4100 | 2.4100 | 2,478,500 |
12 jun 2024 | 2.3600 | 2.4800 | 2.3600 | 2.4200 | 2.4200 | 8,755,900 |
11 jun 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 2,071,800 |
10 jun 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3700 | 2.3700 | 1,579,300 |
07 jun 2024 | 2.4000 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 4,049,900 |
06 jun 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 4,398,000 |
05 jun 2024 | 2.2700 | 2.3600 | 2.2400 | 2.3500 | 2.3500 | 5,449,900 |
04 jun 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 2,620,100 |
31 may 2024 | 2.2000 | 2.2200 | 2.1500 | 2.1800 | 2.1800 | 2,451,400 |
30 may 2024 | 2.2900 | 2.2900 | 2.1800 | 2.1900 | 2.1900 | 4,329,300 |
29 may 2024 | 2.1900 | 2.3200 | 2.1800 | 2.2900 | 2.2900 | 6,738,400 |
28 may 2024 | 2.2200 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 7,258,800 |
27 may 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2300 | 2.2300 | 4,237,800 |
24 may 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 7,123,600 |
23 may 2024 | 2.2900 | 2.3800 | 2.2800 | 2.3500 | 2.3500 | 10,862,100 |
21 may 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2900 | 2.2900 | 18,302,000 |
20 may 2024 | 2.2600 | 2.2800 | 2.2200 | 2.2500 | 2.2500 | 3,623,100 |
17 may 2024 | 2.1400 | 2.2900 | 2.1300 | 2.2800 | 2.2800 | 12,155,100 |
16 may 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 4,877,100 |
15 may 2024 | 2.1300 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 2,899,000 |
14 may 2024 | 2.1100 | 2.1600 | 2.1100 | 2.1400 | 2.1400 | 7,547,400 |
13 may 2024 | 2.0700 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 5,064,200 |
10 may 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0700 | 2.0700 | 7,482,200 |
09 may 2024 | 1.9500 | 2.0500 | 1.9500 | 2.0300 | 2.0300 | 7,360,900 |
08 may 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 2,389,700 |
07 may 2024 | 2.0300 | 2.0400 | 1.9300 | 1.9500 | 1.9500 | 6,264,300 |
06 may 2024 | 1.9300 | 2.0600 | 1.8800 | 2.0100 | 2.0100 | 13,286,400 |
03 may 2024 | 1.8800 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 8,546,500 |
02 may 2024 | 1.9100 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 5,548,100 |
30 abr 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 2,867,500 |
29 abr 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 2,858,800 |
26 abr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 1,958,300 |
25 abr 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 3,330,500 |
24 abr 2024 | 1.9200 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 6,527,100 |
23 abr 2024 | 1.8600 | 1.9300 | 1.8600 | 1.8800 | 1.8800 | 4,367,100 |
22 abr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 1,902,600 |
19 abr 2024 | 1.8800 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 3,246,200 |
18 abr 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8900 | 1,401,800 |
17 abr 2024 | 1.8900 | 1.9300 | 1.8800 | 1.8900 | 1.8900 | 1,381,200 |
16 abr 2024 | 1.9200 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 5,403,700 |
15 abr 2024 | 2.0200 | 2.0200 | 1.9000 | 1.9200 | 1.9200 | 6,463,500 |
12 abr 2024 | 2.0700 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 3,503,100 |
09 abr 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0700 | 2.0700 | 1,947,200 |
08 abr 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 1,362,400 |
05 abr 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0500 | 2.0500 | 2,594,200 |
04 abr 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 813,000 |
03 abr 2024 | 2.0500 | 2.0700 | 2.0400 | 2.0600 | 2.0600 | 1,959,600 |
02 abr 2024 | 2.0400 | 2.0800 | 2.0100 | 2.0500 | 2.0500 | 3,688,500 |
01 abr 2024 | 2.0500 | 2.0600 | 2.0300 | 2.0400 | 2.0400 | 1,469,400 |
29 mar 2024 | 2.0300 | 2.0600 | 2.0300 | 2.0500 | 2.0500 | 1,821,400 |
27 mar 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0300 | 2.0300 | 2,797,000 |
26 mar 2024 | 2.0700 | 2.1100 | 2.0200 | 2.1000 | 2.1000 | 6,476,800 |
25 mar 2024 | 2.1100 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 2,791,400 |
22 mar 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 472,600 |
21 mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1500 | 2.1500 | 2,234,600 |
20 mar 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 300,700 |
19 mar 2024 | 2.0800 | 2.1300 | 2.0700 | 2.1000 | 2.1000 | 1,877,900 |
18 mar 2024 | 2.0600 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 2,489,500 |
15 mar 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0600 | 2.0600 | 1,392,500 |
14 mar 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 1,668,800 |
13 mar 2024 | 2.0400 | 2.0800 | 2.0300 | 2.0400 | 2.0400 | 2,562,600 |
12 mar 2024 | 2.0200 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 2,118,400 |
11 mar 2024 | 2.1200 | 2.1500 | 2.0000 | 2.0200 | 2.0200 | 4,715,200 |
08 mar 2024 | 2.1600 | 2.1600 | 2.1100 | 2.1200 | 2.1200 | 856,000 |
07 mar 2024 | 2.1900 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 1,886,400 |
06 mar 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1800 | 2.1800 | 2,593,100 |
05 mar 2024 | 2.2400 | 2.2500 | 2.1900 | 2.2500 | 2.2500 | 1,740,200 |
04 mar 2024 | 2.2400 | 2.3100 | 2.2200 | 2.2400 | 2.2400 | 4,399,000 |
01 mar 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2400 | 2.2400 | 1,516,700 |
29 feb 2024 | 2.3100 | 2.3100 | 2.2100 | 2.2200 | 2.2200 | 4,158,400 |
28 feb 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2900 | 2.2900 | 9,347,700 |
27 feb 2024 | 2.1500 | 2.2100 | 2.1400 | 2.1900 | 2.1900 | 3,661,700 |
26 feb 2024 | 2.0600 | 2.1800 | 2.0300 | 2.1600 | 2.1600 | 4,455,600 |
23 feb 2024 | 2.0700 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 2,311,000 |
22 feb 2024 | 1.9400 | 2.0600 | 1.9400 | 2.0500 | 2.0500 | 4,856,800 |
21 feb 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9400 | 1.9400 | 2,047,400 |
20 feb 2024 | 1.8800 | 1.9200 | 1.8600 | 1.8900 | 1.8900 | 2,871,100 |
19 feb 2024 | 1.9000 | 1.9100 | 1.8700 | 1.8700 | 1.8700 | 1,552,300 |
16 feb 2024 | 1.9300 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 1,788,600 |
15 feb 2024 | 1.9100 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 3,747,300 |
14 feb 2024 | 1.9200 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 2,892,400 |
13 feb 2024 | 1.8600 | 1.9500 | 1.8500 | 1.9300 | 1.9300 | 3,726,700 |
09 feb 2024 | 1.8600 | 1.9000 | 1.8500 | 1.8600 | 1.8600 | 1,511,500 |
08 feb 2024 | 1.9000 | 1.9200 | 1.8500 | 1.8700 | 1.8700 | 2,306,300 |
07 feb 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8800 | 1.8800 | 2,268,200 |
06 feb 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 2,249,700 |
05 feb 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9700 | 1.9700 | 4,090,100 |
02 feb 2024 | 1.9100 | 1.9600 | 1.8900 | 1.9400 | 1.9400 | 3,796,200 |
31 ene 2024 | 1.9200 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 3,238,500 |
30 ene 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 2,237,900 |
*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. |