Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.6900 | 2.6800 | 2.6400 | 2.6700 | 2.6700 | 514 |
16 may 2024 | 2.8100 | 2.7650 | 2.7350 | 2.7325 | 2.7325 | 147 |
15 may 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
14 may 2024 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | 2.7025 | - |
13 may 2024 | 2.8200 | 2.6950 | 2.6950 | 2.7025 | 2.7025 | 83 |
10 may 2024 | 2.7925 | 2.7925 | 2.7925 | 2.7925 | 2.7925 | - |
09 may 2024 | 2.7475 | 2.8300 | 2.6900 | 2.7925 | 2.7925 | 2,346 |
08 may 2024 | 2.7375 | 2.8050 | 2.7600 | 2.8100 | 2.8100 | 308 |
07 may 2024 | 3.0000 | 2.9100 | 2.9100 | 2.7175 | 2.7175 | 423 |
03 may 2024 | 2.7375 | 2.7500 | 2.7000 | 2.7175 | 2.7175 | 850 |
02 may 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
01 may 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
30 abr 2024 | 2.4750 | 2.4750 | 2.4100 | 2.4400 | 2.4400 | 12 |
29 abr 2024 | 2.3475 | 2.4050 | 2.3450 | 2.4350 | 2.4350 | 57 |
26 abr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
25 abr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
24 abr 2024 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | 2.4050 | - |
23 abr 2024 | 2.4600 | 2.4700 | 2.4000 | 2.4050 | 2.4050 | 6 |
22 abr 2024 | 2.4050 | 2.4050 | 2.4000 | 2.4350 | 2.4350 | 3 |
19 abr 2024 | 2.3225 | 2.3300 | 2.3300 | 2.3925 | 2.3925 | 61 |
18 abr 2024 | 2.3675 | 2.3900 | 2.3400 | 2.3875 | 2.3875 | 596 |
17 abr 2024 | 2.3025 | 2.3750 | 2.3300 | 2.3625 | 2.3625 | 648 |
16 abr 2024 | 2.3325 | 2.3450 | 2.3450 | 2.3475 | 2.3475 | 291 |
15 abr 2024 | 2.5025 | 2.4500 | 2.3239 | 2.3425 | 2.3425 | 2,476 |
12 abr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
11 abr 2024 | 2.6100 | 2.7150 | 2.7100 | 2.6300 | 2.6300 | 30 |
10 abr 2024 | 2.5625 | 2.6404 | 2.6404 | 2.6050 | 2.6050 | 974 |
09 abr 2024 | 2.5025 | 2.5650 | 2.5601 | 2.5575 | 2.5575 | 414 |
08 abr 2024 | 2.5475 | 2.5104 | 2.5104 | 2.5375 | 2.5375 | 346 |
05 abr 2024 | 2.5525 | 2.5700 | 2.5449 | 2.5375 | 2.5375 | 108 |
04 abr 2024 | 2.6050 | 2.6000 | 2.5900 | 2.5825 | 2.5825 | 350 |
03 abr 2024 | 2.5025 | 2.5856 | 2.4650 | 2.6100 | 2.6100 | 660 |
02 abr 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
28 mar 2024 | 2.4770 | 2.5060 | 2.4640 | 2.4940 | 2.4940 | 125 |
27 mar 2024 | 2.3010 | 2.4200 | 2.3085 | 2.4530 | 2.4530 | 278 |
26 mar 2024 | 2.3580 | 2.3660 | 2.3060 | 2.2620 | 2.2620 | 1,446 |
25 mar 2024 | 2.3690 | 2.3867 | 2.3400 | 2.3500 | 2.3500 | 9,068 |
22 mar 2024 | 2.3090 | 2.3680 | 2.3200 | 2.3280 | 2.3280 | 245 |
21 mar 2024 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | 2.2330 | - |
20 mar 2024 | 2.2030 | 2.1780 | 2.1780 | 2.2330 | 2.2330 | 8 |
19 mar 2024 | 2.2810 | 2.2700 | 2.2700 | 2.2440 | 2.2440 | 10 |
18 mar 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3110 | 2.3110 | - |
15 mar 2024 | 2.3050 | 2.3480 | 2.3480 | 2.3420 | 2.3420 | 58 |
14 mar 2024 | 2.3610 | 2.3400 | 2.3400 | 2.3420 | 2.3420 | 4 |
13 mar 2024 | 2.4410 | 2.4400 | 2.3852 | 2.3910 | 2.3910 | 103 |
12 mar 2024 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | - |
11 mar 2024 | 2.4800 | 2.4620 | 2.4620 | 2.3790 | 2.3790 | 3 |
08 mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | - |
07 mar 2024 | 2.2990 | 2.2755 | 2.2680 | 2.2740 | 2.2740 | 897 |
06 mar 2024 | 2.1940 | 2.3031 | 2.1840 | 2.2660 | 2.2660 | 5,042 |
05 mar 2024 | 2.3480 | 2.3720 | 2.3720 | 2.2110 | 2.2110 | - |
04 mar 2024 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | 2.3340 | - |
01 mar 2024 | 2.2990 | 2.3300 | 2.3300 | 2.3340 | 2.3340 | 1 |
29 feb 2024 | 2.2990 | 2.3160 | 2.2619 | 2.2740 | 2.2740 | 11,105 |
28 feb 2024 | 2.3870 | 2.3540 | 2.3436 | 2.3420 | 2.3420 | 1,059 |
27 feb 2024 | 2.3790 | 2.4000 | 2.3800 | 2.3850 | 2.3850 | 1,409 |
26 feb 2024 | 2.4410 | 2.5200 | 2.4500 | 2.3890 | 2.3890 | 12 |
23 feb 2024 | 2.5640 | 2.5363 | 2.5363 | 2.5250 | 2.5250 | 1,200 |
22 feb 2024 | 2.5120 | 2.5320 | 2.5320 | 2.5940 | 2.5940 | 1 |
21 feb 2024 | 2.4900 | 2.4837 | 2.4837 | 2.4590 | 2.4590 | 7,000 |
20 feb 2024 | 2.5900 | 2.5900 | 2.4582 | 2.4490 | 2.4490 | 894 |
19 feb 2024 | 2.5700 | 2.6143 | 2.6143 | 2.6150 | 2.6150 | 55 |
16 feb 2024 | 2.6560 | 2.6280 | 2.6280 | 2.6030 | 2.6030 | 44 |
15 feb 2024 | 2.6290 | 2.6290 | 2.5880 | 2.6350 | 2.6350 | 201 |
14 feb 2024 | 2.5290 | 2.6060 | 2.5060 | 2.5740 | 2.5740 | 7,303 |
13 feb 2024 | 2.7540 | 2.7480 | 2.5622 | 2.5680 | 2.5680 | 5,798 |
12 feb 2024 | 2.7930 | 2.7300 | 2.7300 | 2.7400 | 2.7400 | 5 |
09 feb 2024 | 2.8280 | 2.8120 | 2.7580 | 2.7500 | 2.7500 | 16 |
08 feb 2024 | 2.7690 | 2.7889 | 2.7340 | 2.7910 | 2.7910 | 642 |
07 feb 2024 | 2.6950 | 2.6900 | 2.6900 | 2.7400 | 2.7400 | 1 |
06 feb 2024 | 2.6190 | 2.6860 | 2.6400 | 2.7220 | 2.7220 | 37 |
05 feb 2024 | 2.6290 | 2.6780 | 2.6360 | 2.6720 | 2.6720 | 10 |
02 feb 2024 | 2.6810 | 2.7180 | 2.6299 | 2.6310 | 2.6310 | 316 |
01 feb 2024 | 2.6740 | 2.7240 | 2.6320 | 2.7110 | 2.7110 | 462 |
31 ene 2024 | 2.6500 | 2.7018 | 2.6736 | 2.6950 | 2.6950 | 738 |
30 ene 2024 | 2.6620 | 2.6860 | 2.6860 | 2.6620 | 2.6620 | 4 |
29 ene 2024 | 2.6540 | 2.6840 | 2.6260 | 2.6680 | 2.6680 | 5 |
26 ene 2024 | 2.5550 | 2.6500 | 2.5000 | 2.6400 | 2.6400 | 336 |
25 ene 2024 | 2.5600 | 2.5099 | 2.5040 | 2.5060 | 2.5060 | 3,837 |
24 ene 2024 | 2.6010 | 2.6500 | 2.5999 | 2.6190 | 2.6190 | 362 |
23 ene 2024 | 2.4820 | 2.5799 | 2.4880 | 2.5980 | 2.5980 | 386 |
22 ene 2024 | 2.4160 | 2.4839 | 2.4839 | 2.5060 | 2.5060 | 38 |
19 ene 2024 | 2.4000 | 2.4720 | 2.3860 | 2.4360 | 2.4360 | 16,254 |
18 ene 2024 | 2.3810 | 2.4001 | 2.3400 | 2.3790 | 2.3790 | 768 |
17 ene 2024 | 2.5000 | 2.5340 | 2.3740 | 2.3810 | 2.3810 | 13,121 |
16 ene 2024 | 2.4490 | 2.5358 | 2.4740 | 2.5250 | 2.5250 | 2,290 |
15 ene 2024 | 2.4900 | 2.5700 | 2.4900 | 2.5120 | 2.5120 | 5,460 |
12 ene 2024 | 2.4690 | 2.5041 | 2.4800 | 2.5330 | 2.5330 | 4,452 |
11 ene 2024 | 2.5980 | 2.5920 | 2.4551 | 2.4750 | 2.4750 | 4,974 |
10 ene 2024 | 2.6600 | 2.6500 | 2.5559 | 2.5840 | 2.5840 | 15,056 |
09 ene 2024 | 2.5900 | 2.7060 | 2.5900 | 2.6420 | 2.6420 | 25,451 |
08 ene 2024 | 2.6600 | 2.6600 | 2.6099 | 2.6110 | 2.6110 | 1,303 |
05 ene 2024 | 2.6890 | 2.6779 | 2.6100 | 2.6990 | 2.6990 | 8,869 |
04 ene 2024 | 2.8100 | 2.7480 | 2.6500 | 2.6890 | 2.6890 | 6,955 |
03 ene 2024 | 2.7400 | 2.7660 | 2.6260 | 2.6600 | 2.6600 | 11,645 |
02 ene 2024 | 2.8000 | 2.8420 | 2.6480 | 2.7200 | 2.7200 | 15,006 |
29 dic 2023 | 3.0290 | 3.0400 | 2.7580 | 2.9310 | 2.9310 | 17,715 |
28 dic 2023 | 3.0500 | 3.1040 | 2.9940 | 3.0620 | 3.0620 | 10,115 |
27 dic 2023 | 3.0370 | 3.1440 | 3.0200 | 3.0480 | 3.0480 | 11,352 |
22 dic 2023 | 3.0500 | 3.0880 | 2.9528 | 2.9800 | 2.9800 | 10,052 |
*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. |