Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | 2.7667 | - |
14 may 2024 | 2.7589 | 2.7589 | 2.7589 | 2.7589 | 2.7589 | - |
13 may 2024 | 2.7558 | 2.7558 | 2.7558 | 2.7558 | 2.7558 | - |
10 may 2024 | 2.7583 | 2.7583 | 2.7583 | 2.7583 | 2.7583 | - |
09 may 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
08 may 2024 | 2.7601 | 2.7601 | 2.7601 | 2.7601 | 2.7601 | - |
07 may 2024 | 2.7607 | 2.7607 | 2.7607 | 2.7607 | 2.7607 | - |
06 may 2024 | 2.7572 | 2.7572 | 2.7572 | 2.7572 | 2.7572 | - |
03 may 2024 | 2.7581 | 2.7581 | 2.7581 | 2.7581 | 2.7581 | - |
02 may 2024 | 2.7438 | 2.7438 | 2.7438 | 2.7438 | 2.7438 | - |
30 abr 2024 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | 2.7385 | - |
29 abr 2024 | 2.7496 | 2.7496 | 2.7496 | 2.7496 | 2.7496 | - |
26 abr 2024 | 2.7486 | 2.7486 | 2.7486 | 2.7486 | 2.7486 | - |
25 abr 2024 | 2.7404 | 2.7404 | 2.7404 | 2.7404 | 2.7404 | - |
24 abr 2024 | 2.7448 | 2.7448 | 2.7448 | 2.7448 | 2.7448 | - |
23 abr 2024 | 2.7497 | 2.7497 | 2.7497 | 2.7497 | 2.7497 | - |
22 abr 2024 | 2.7467 | 2.7467 | 2.7467 | 2.7467 | 2.7467 | - |
19 abr 2024 | 2.7461 | 2.7461 | 2.7461 | 2.7461 | 2.7461 | - |
18 abr 2024 | 2.7451 | 2.7451 | 2.7451 | 2.7451 | 2.7451 | - |
17 abr 2024 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | 2.7465 | - |
16 abr 2024 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | - |
15 abr 2024 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | 2.7592 | - |
12 abr 2024 | 2.7698 | 2.7698 | 2.7698 | 2.7698 | 2.7698 | - |
11 abr 2024 | 2.7728 | 2.7728 | 2.7728 | 2.7728 | 2.7728 | - |
10 abr 2024 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | 2.7750 | - |
09 abr 2024 | 2.7878 | 2.7878 | 2.7878 | 2.7878 | 2.7878 | - |
08 abr 2024 | 2.7841 | 2.7841 | 2.7841 | 2.7841 | 2.7841 | - |
05 abr 2024 | 2.7833 | 2.7833 | 2.7833 | 2.7833 | 2.7833 | - |
04 abr 2024 | 2.7846 | 2.7846 | 2.7846 | 2.7846 | 2.7846 | - |
03 abr 2024 | 2.7836 | 2.7836 | 2.7836 | 2.7836 | 2.7836 | - |
02 abr 2024 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | 2.7843 | - |
01 abr 2024 | 2.7849 | 2.7849 | 2.7849 | 2.7849 | 2.7849 | - |
28 mar 2024 | 2.7858 | 2.7858 | 2.7858 | 2.7858 | 2.7858 | - |
27 mar 2024 | 2.7845 | 2.7845 | 2.7845 | 2.7845 | 2.7845 | - |
26 mar 2024 | 2.7805 | 2.7805 | 2.7805 | 2.7805 | 2.7805 | - |
25 mar 2024 | 2.7815 | 2.7815 | 2.7815 | 2.7815 | 2.7815 | - |
22 mar 2024 | 2.7836 | 2.7836 | 2.7836 | 2.7836 | 2.7836 | - |
21 mar 2024 | 2.7853 | 2.7853 | 2.7853 | 2.7853 | 2.7853 | - |
20 mar 2024 | 2.7822 | 2.7822 | 2.7822 | 2.7822 | 2.7822 | - |
19 mar 2024 | 2.7728 | 2.7728 | 2.7728 | 2.7728 | 2.7728 | - |
18 mar 2024 | 2.7708 | 2.7708 | 2.7708 | 2.7708 | 2.7708 | - |
15 mar 2024 | 2.7738 | 2.7738 | 2.7738 | 2.7738 | 2.7738 | - |
14 mar 2024 | 2.7772 | 2.7772 | 2.7772 | 2.7772 | 2.7772 | - |
13 mar 2024 | 2.7798 | 2.7798 | 2.7798 | 2.7798 | 2.7798 | - |
12 mar 2024 | 2.7761 | 2.7761 | 2.7761 | 2.7761 | 2.7761 | - |
11 mar 2024 | 2.7723 | 2.7723 | 2.7723 | 2.7723 | 2.7723 | - |
08 mar 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
07 mar 2024 | 2.7709 | 2.7709 | 2.7709 | 2.7709 | 2.7709 | - |
06 mar 2024 | 2.7673 | 2.7673 | 2.7673 | 2.7673 | 2.7673 | - |
05 mar 2024 | 2.7623 | 2.7623 | 2.7623 | 2.7623 | 2.7623 | - |
04 mar 2024 | 2.7601 | 2.7601 | 2.7601 | 2.7601 | 2.7601 | - |
01 mar 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
29 feb 2024 | 2.7593 | 2.7593 | 2.7593 | 2.7593 | 2.7593 | - |
28 feb 2024 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | - |
27 feb 2024 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | 2.7585 | - |
26 feb 2024 | 2.7518 | 2.7518 | 2.7518 | 2.7518 | 2.7518 | - |
23 feb 2024 | 2.7539 | 2.7539 | 2.7539 | 2.7539 | 2.7539 | - |
22 feb 2024 | 2.7591 | 2.7591 | 2.7591 | 2.7591 | 2.7591 | - |
21 feb 2024 | 2.7568 | 2.7568 | 2.7568 | 2.7568 | 2.7568 | - |
20 feb 2024 | 2.7596 | 2.7596 | 2.7596 | 2.7596 | 2.7596 | - |
19 feb 2024 | 2.7568 | 2.7568 | 2.7568 | 2.7568 | 2.7568 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 2.7574 | 2.7574 | 2.7574 | 2.7574 | 2.7574 | - |
14 feb 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | - |
09 feb 2024 | 2.7571 | 2.7571 | 2.7571 | 2.7571 | 2.7571 | - |
08 feb 2024 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | 2.7525 | - |
07 feb 2024 | 2.7581 | 2.7581 | 2.7581 | 2.7581 | 2.7581 | - |
06 feb 2024 | 2.7541 | 2.7541 | 2.7541 | 2.7541 | 2.7541 | - |
05 feb 2024 | 2.7503 | 2.7503 | 2.7503 | 2.7503 | 2.7503 | - |
02 feb 2024 | 2.7552 | 2.7552 | 2.7552 | 2.7552 | 2.7552 | - |
01 feb 2024 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | 2.7565 | - |
31 ene 2024 | 2.7487 | 2.7487 | 2.7487 | 2.7487 | 2.7487 | - |
30 ene 2024 | 2.7423 | 2.7423 | 2.7423 | 2.7423 | 2.7423 | - |
29 ene 2024 | 2.7501 | 2.7501 | 2.7501 | 2.7501 | 2.7501 | - |
26 ene 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
25 ene 2024 | 2.7471 | 2.7471 | 2.7471 | 2.7471 | 2.7471 | - |
24 ene 2024 | 2.7401 | 2.7401 | 2.7401 | 2.7401 | 2.7401 | - |
23 ene 2024 | 2.7408 | 2.7408 | 2.7408 | 2.7408 | 2.7408 | - |
22 ene 2024 | 2.7358 | 2.7358 | 2.7358 | 2.7358 | 2.7358 | - |
19 ene 2024 | 2.7397 | 2.7397 | 2.7397 | 2.7397 | 2.7397 | - |
18 ene 2024 | 2.7356 | 2.7356 | 2.7356 | 2.7356 | 2.7356 | - |
17 ene 2024 | 2.7373 | 2.7373 | 2.7373 | 2.7373 | 2.7373 | - |
16 ene 2024 | 2.7457 | 2.7457 | 2.7457 | 2.7457 | 2.7457 | - |
15 ene 2024 | 2.7552 | 2.7552 | 2.7552 | 2.7552 | 2.7552 | - |
12 ene 2024 | 2.7544 | 2.7544 | 2.7544 | 2.7544 | 2.7544 | - |
11 ene 2024 | 2.7426 | 2.7426 | 2.7426 | 2.7426 | 2.7426 | - |
10 ene 2024 | 2.7412 | 2.7412 | 2.7412 | 2.7412 | 2.7412 | - |
09 ene 2024 | 2.7406 | 2.7406 | 2.7406 | 2.7406 | 2.7406 | - |
08 ene 2024 | 2.7426 | 2.7426 | 2.7426 | 2.7426 | 2.7426 | - |
05 ene 2024 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | 2.7350 | - |
04 ene 2024 | 2.7289 | 2.7289 | 2.7289 | 2.7289 | 2.7289 | - |
03 ene 2024 | 2.7404 | 2.7404 | 2.7404 | 2.7404 | 2.7404 | - |
02 ene 2024 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | 2.7470 | - |
28 dic 2023 | 2.7459 | 2.7459 | 2.7459 | 2.7459 | 2.7459 | - |
27 dic 2023 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | 2.7455 | - |
26 dic 2023 | 2.7416 | 2.7416 | 2.7416 | 2.7416 | 2.7416 | - |
22 dic 2023 | 2.7405 | 2.7405 | 2.7405 | 2.7405 | 2.7405 | - |
21 dic 2023 | 2.7367 | 2.7367 | 2.7367 | 2.7367 | 2.7367 | - |
*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. |