Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 2.5080 | 2.5190 | 2.4980 | 2.5000 | 2.5000 | 610,226,600 |
29 abr 2024 | 2.4940 | 2.5300 | 2.4890 | 2.5110 | 2.5110 | 1,274,586,378 |
26 abr 2024 | 2.4680 | 2.5040 | 2.4680 | 2.4960 | 2.4960 | 1,025,253,325 |
25 abr 2024 | 2.4530 | 2.4720 | 2.4450 | 2.4660 | 2.4660 | 546,700,405 |
24 abr 2024 | 2.4540 | 2.4620 | 2.4400 | 2.4570 | 2.4570 | 667,920,561 |
23 abr 2024 | 2.4570 | 2.4620 | 2.4450 | 2.4470 | 2.4470 | 546,199,301 |
22 abr 2024 | 2.4650 | 2.4860 | 2.4560 | 2.4600 | 2.4600 | 809,244,501 |
19 abr 2024 | 2.4700 | 2.4800 | 2.4570 | 2.4640 | 2.4640 | 841,950,347 |
18 abr 2024 | 2.4660 | 2.5040 | 2.4640 | 2.4800 | 2.4800 | 1,174,795,146 |
17 abr 2024 | 2.4440 | 2.4750 | 2.4310 | 2.4730 | 2.4730 | 1,002,160,007 |
16 abr 2024 | 2.4530 | 2.4640 | 2.4300 | 2.4480 | 2.4480 | 1,073,800,094 |
15 abr 2024 | 2.4060 | 2.4600 | 2.4050 | 2.4580 | 2.4580 | 1,448,822,976 |
12 abr 2024 | 2.4280 | 2.4340 | 2.4010 | 2.4080 | 2.4080 | 755,534,934 |
11 abr 2024 | 2.4230 | 2.4370 | 2.4120 | 2.4290 | 2.4290 | 650,197,154 |
10 abr 2024 | 2.4390 | 2.4450 | 2.4210 | 2.4310 | 2.4310 | 847,010,591 |
09 abr 2024 | 2.4490 | 2.4530 | 2.4330 | 2.4370 | 2.4370 | 662,190,812 |
08 abr 2024 | 2.4560 | 2.4650 | 2.4400 | 2.4500 | 2.4500 | 945,289,759 |
03 abr 2024 | 2.4720 | 2.4740 | 2.4570 | 2.4630 | 2.4630 | 596,610,701 |
02 abr 2024 | 2.4760 | 2.4810 | 2.4630 | 2.4710 | 2.4710 | 663,053,245 |
01 abr 2024 | 2.4550 | 2.4850 | 2.4550 | 2.4750 | 2.4750 | 964,542,321 |
29 mar 2024 | 2.4350 | 2.4530 | 2.4340 | 2.4490 | 2.4490 | 384,769,100 |
28 mar 2024 | 2.4310 | 2.4590 | 2.4200 | 2.4380 | 2.4380 | 1,168,146,185 |
27 mar 2024 | 2.4410 | 2.4560 | 2.4320 | 2.4330 | 2.4330 | 844,524,757 |
26 mar 2024 | 2.4390 | 2.4500 | 2.4330 | 2.4460 | 2.4460 | 727,926,049 |
25 mar 2024 | 2.4330 | 2.4530 | 2.4280 | 2.4370 | 2.4370 | 706,030,136 |
22 mar 2024 | 2.4550 | 2.4570 | 2.4200 | 2.4380 | 2.4380 | 1,466,630,917 |
21 mar 2024 | 2.4650 | 2.4770 | 2.4590 | 2.4600 | 2.4600 | 608,478,466 |
20 mar 2024 | 2.4470 | 2.4670 | 2.4420 | 2.4600 | 2.4600 | 808,470,821 |
19 mar 2024 | 2.4660 | 2.4760 | 2.4490 | 2.4540 | 2.4540 | 993,209,300 |
18 mar 2024 | 2.4590 | 2.4750 | 2.4540 | 2.4710 | 2.4710 | 895,925,379 |
15 mar 2024 | 2.4510 | 2.4660 | 2.4420 | 2.4610 | 2.4610 | 1,023,426,023 |
14 mar 2024 | 2.4640 | 2.4810 | 2.4490 | 2.4590 | 2.4590 | 852,648,080 |
13 mar 2024 | 2.4810 | 2.4820 | 2.4530 | 2.4650 | 2.4650 | 1,013,191,973 |
12 mar 2024 | 2.4790 | 2.4940 | 2.4720 | 2.4850 | 2.4850 | 1,606,725,938 |
11 mar 2024 | 2.4600 | 2.4800 | 2.4510 | 2.4790 | 2.4790 | 1,037,741,034 |
08 mar 2024 | 2.4600 | 2.4690 | 2.4430 | 2.4600 | 2.4600 | 813,179,591 |
07 mar 2024 | 2.4660 | 2.4810 | 2.4510 | 2.4600 | 2.4600 | 968,197,064 |
06 mar 2024 | 2.4780 | 2.4850 | 2.4670 | 2.4680 | 2.4680 | 1,500,129,104 |
05 mar 2024 | 2.4420 | 2.4870 | 2.4390 | 2.4810 | 2.4810 | 2,432,653,629 |
04 mar 2024 | 2.4440 | 2.4580 | 2.4380 | 2.4510 | 2.4510 | 1,273,564,556 |
01 mar 2024 | 2.4400 | 2.4560 | 2.4310 | 2.4480 | 2.4480 | 1,191,423,872 |
29 feb 2024 | 2.4170 | 2.4480 | 2.4170 | 2.4440 | 2.4440 | 1,286,103,554 |
28 feb 2024 | 2.4380 | 2.4540 | 2.4220 | 2.4240 | 2.4240 | 1,792,847,993 |
27 feb 2024 | 2.4180 | 2.4390 | 2.4160 | 2.4380 | 2.4380 | 1,248,810,042 |
26 feb 2024 | 2.4640 | 2.4650 | 2.4210 | 2.4260 | 2.4260 | 1,902,510,775 |
23 feb 2024 | 2.4660 | 2.4830 | 2.4590 | 2.4670 | 2.4670 | 1,061,144,807 |
22 feb 2024 | 2.4400 | 2.4690 | 2.4380 | 2.4660 | 2.4660 | 873,550,215 |
21 feb 2024 | 2.3950 | 2.4750 | 2.3910 | 2.4440 | 2.4440 | 1,957,688,618 |
20 feb 2024 | 2.3990 | 2.4060 | 2.3870 | 2.4020 | 2.4020 | 988,164,874 |
19 feb 2024 | 2.3980 | 2.4040 | 2.3820 | 2.4030 | 2.4030 | 1,749,353,089 |
08 feb 2024 | 2.3890 | 2.3950 | 2.3660 | 2.3850 | 2.3850 | 3,290,382,863 |
07 feb 2024 | 2.3550 | 2.3810 | 2.3380 | 2.3800 | 2.3800 | 2,999,487,701 |
06 feb 2024 | 2.2810 | 2.3590 | 2.2790 | 2.3510 | 2.3510 | 2,385,726,511 |
05 feb 2024 | 2.2530 | 2.3030 | 2.2340 | 2.2890 | 2.2890 | 1,635,986,271 |
02 feb 2024 | 2.2840 | 2.2990 | 2.2130 | 2.2680 | 2.2680 | 2,109,162,682 |
01 feb 2024 | 2.2810 | 2.3050 | 2.2730 | 2.2830 | 2.2830 | 2,015,125,432 |
31 ene 2024 | 2.2980 | 2.3090 | 2.2760 | 2.2920 | 2.2920 | 1,949,449,232 |
30 ene 2024 | 2.3300 | 2.3380 | 2.3040 | 2.3060 | 2.3060 | 1,278,177,869 |
29 ene 2024 | 2.3500 | 2.3630 | 2.3390 | 2.3420 | 2.3420 | 1,163,352,306 |
26 ene 2024 | 2.3400 | 2.3590 | 2.3320 | 2.3500 | 2.3500 | 2,431,087,444 |
25 ene 2024 | 2.2960 | 2.3520 | 2.2910 | 2.3470 | 2.3470 | 1,545,790,266 |
24 ene 2024 | 2.2690 | 2.3000 | 2.2440 | 2.2950 | 2.2950 | 1,629,979,256 |
23 ene 2024 | 2.2550 | 2.2740 | 2.2360 | 2.2580 | 2.2580 | 1,430,700,006 |
22 ene 2024 | 2.2740 | 2.2920 | 2.2380 | 2.2610 | 2.2610 | 2,873,150,176 |
19 ene 2024 | 2.2590 | 2.2870 | 2.2500 | 2.2820 | 2.2820 | 3,784,481,259 |
18 ene 2024 | 2.2250 | 2.2780 | 2.1960 | 2.2740 | 2.2740 | 4,825,657,188 |
17 ene 2024 | 2.2750 | 2.2770 | 2.2320 | 2.2340 | 2.2340 | 1,272,251,876 |
16 ene 2024 | 2.2680 | 2.2850 | 2.2570 | 2.2840 | 2.2840 | 1,136,526,820 |
15 ene 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
12 ene 2024 | 2.2680 | 2.2870 | 2.2640 | 2.2720 | 2.2720 | 593,806,006 |
11 ene 2024 | 2.2690 | 2.2870 | 2.2610 | 2.2750 | 2.2750 | 751,873,354 |
10 ene 2024 | 2.2750 | 2.2930 | 2.2660 | 2.2700 | 2.2700 | 800,237,537 |
09 ene 2024 | 2.2810 | 2.2860 | 2.2690 | 2.2800 | 2.2800 | 853,922,969 |
08 ene 2024 | 2.3000 | 2.3090 | 2.2740 | 2.2780 | 2.2780 | 888,765,005 |
05 ene 2024 | 2.3080 | 2.3320 | 2.2900 | 2.3030 | 2.3030 | 1,019,415,882 |
04 ene 2024 | 2.3310 | 2.3320 | 2.2950 | 2.3140 | 2.3140 | 906,163,641 |
03 ene 2024 | 2.3240 | 2.3360 | 2.3200 | 2.3320 | 2.3320 | 627,676,145 |
02 ene 2024 | 2.3560 | 2.3560 | 2.3260 | 2.3270 | 2.3270 | 787,310,141 |
29 dic 2023 | 2.3500 | 2.3650 | 2.3450 | 2.3550 | 2.3550 | 917,464,230 |
28 dic 2023 | 2.3000 | 2.3600 | 2.2980 | 2.3540 | 2.3540 | 1,306,719,824 |
27 dic 2023 | 2.2990 | 2.3080 | 2.2850 | 2.3020 | 2.3020 | 1,140,214,957 |
26 dic 2023 | 2.3080 | 2.3090 | 2.2910 | 2.2990 | 2.2990 | 1,001,360,975 |
25 dic 2023 | 2.3060 | 2.3140 | 2.3000 | 2.3080 | 2.3080 | 825,443,294 |
22 dic 2023 | 2.2970 | 2.3210 | 2.2870 | 2.3070 | 2.3070 | 1,771,117,299 |
21 dic 2023 | 2.2630 | 2.3050 | 2.2630 | 2.2990 | 2.2990 | 1,403,494,003 |
20 dic 2023 | 2.2910 | 2.2950 | 2.2710 | 2.2730 | 2.2730 | 711,885,313 |
19 dic 2023 | 2.2800 | 2.2970 | 2.2700 | 2.2860 | 2.2860 | 783,445,041 |
18 dic 2023 | 2.2700 | 2.2920 | 2.2580 | 2.2830 | 2.2830 | 746,483,124 |
15 dic 2023 | 2.2910 | 2.3150 | 2.2740 | 2.2810 | 2.2810 | 1,194,529,441 |
14 dic 2023 | 2.3040 | 2.3120 | 2.2780 | 2.2800 | 2.2800 | 799,725,472 |
13 dic 2023 | 2.3300 | 2.3310 | 2.2900 | 2.2910 | 2.2910 | 916,559,426 |
12 dic 2023 | 2.3180 | 2.3400 | 2.3140 | 2.3370 | 2.3370 | 1,271,068,258 |
11 dic 2023 | 2.3000 | 2.3340 | 2.2770 | 2.3240 | 2.3240 | 1,388,947,665 |
08 dic 2023 | 2.3080 | 2.3230 | 2.3030 | 2.3140 | 2.3140 | 578,433,581 |
07 dic 2023 | 2.3130 | 2.3170 | 2.2920 | 2.3070 | 2.3070 | 845,843,586 |
06 dic 2023 | 2.3150 | 2.3320 | 2.3060 | 2.3170 | 2.3170 | 724,291,473 |
05 dic 2023 | 2.3620 | 2.3630 | 2.3170 | 2.3190 | 2.3190 | 966,826,721 |
04 dic 2023 | 2.3880 | 2.3880 | 2.3660 | 2.3670 | 2.3670 | 602,125,759 |
01 dic 2023 | 2.4000 | 2.4000 | 2.3660 | 2.3850 | 2.3850 | 1,637,229,977 |
30 nov 2023 | 2.3930 | 2.4060 | 2.3900 | 2.4010 | 2.4010 | 549,824,293 |
*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. |