Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.7800 | 2.7900 | 2.7600 | 2.7900 | 2.7900 | 406,900 |
02 may 2024 | 2.7900 | 2.8600 | 2.7600 | 2.7800 | 2.7800 | 3,371,600 |
30 abr 2024 | 2.7800 | 2.8100 | 2.7300 | 2.8000 | 2.8000 | 3,462,900 |
29 abr 2024 | 2.6700 | 2.8100 | 2.6700 | 2.7800 | 2.7800 | 6,158,100 |
26 abr 2024 | 2.6600 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 4,012,300 |
25 abr 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 1,827,400 |
24 abr 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 1,871,900 |
23 abr 2024 | 2.6500 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 1,873,700 |
22 abr 2024 | 2.6300 | 2.6800 | 2.6300 | 2.6300 | 2.6300 | 1,764,100 |
19 abr 2024 | 2.6800 | 2.6900 | 2.6100 | 2.6300 | 2.6300 | 4,405,200 |
18 abr 2024 | 2.6800 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 2,271,100 |
17 abr 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6700 | 2.6700 | 5,000,100 |
16 abr 2024 | 2.6700 | 2.6700 | 2.6100 | 2.6300 | 2.6300 | 3,953,200 |
15 abr 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6700 | 2.6700 | 3,419,700 |
12 abr 2024 | 2.7800 | 2.7900 | 2.7200 | 2.7200 | 2.7200 | 3,534,100 |
09 abr 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7800 | 2.7800 | 2,459,800 |
08 abr 2024 | 2.8000 | 2.8300 | 2.7900 | 2.8000 | 2.8000 | 2,251,200 |
05 abr 2024 | 2.7600 | 2.8100 | 2.7600 | 2.7800 | 2.7800 | 2,746,200 |
04 abr 2024 | 2.7800 | 2.8300 | 2.7600 | 2.7600 | 2.7600 | 5,086,000 |
03 abr 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7700 | 2.7700 | 2,999,000 |
02 abr 2024 | 2.6900 | 2.8400 | 2.6900 | 2.8200 | 2.8200 | 3,792,600 |
01 abr 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 1,757,800 |
29 mar 2024 | 2.7700 | 2.7900 | 2.7300 | 2.7500 | 2.7500 | 1,436,800 |
27 mar 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 4,215,200 |
26 mar 2024 | 2.6700 | 2.7600 | 2.6500 | 2.7400 | 2.7400 | 3,598,900 |
25 mar 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 1,482,200 |
22 mar 2024 | 2.6600 | 2.6700 | 2.6100 | 2.6600 | 2.6600 | 2,124,700 |
21 mar 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6600 | 2.6600 | 3,857,600 |
20 mar 2024 | 2.5300 | 2.6800 | 2.5300 | 2.6700 | 2.6700 | 7,557,100 |
19 mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5300 | 2.5300 | 2,720,500 |
18 mar 2024 | 2.5600 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 3,384,900 |
15 mar 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5700 | 2.5700 | 5,859,300 |
14 mar 2024 | 2.5500 | 2.6300 | 2.5400 | 2.6000 | 2.6000 | 4,465,900 |
13 mar 2024 | 2.5500 | 2.5800 | 2.5000 | 2.5500 | 2.5500 | 2,003,200 |
12 mar 2024 | 2.4400 | 2.5700 | 2.4400 | 2.5500 | 2.5500 | 6,254,800 |
11 mar 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4300 | 2.4300 | 5,889,500 |
08 mar 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4100 | 2.4100 | 2,999,600 |
07 mar 2024 | 2.4700 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 2,773,300 |
06 mar 2024 | 2.4700 | 2.4700 | 2.4000 | 2.4700 | 2.4700 | 4,424,400 |
05 mar 2024 | 2.5000 | 2.5200 | 2.4600 | 2.4700 | 2.4700 | 2,068,400 |
04 mar 2024 | 2.5300 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 3,183,200 |
01 mar 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5500 | 2.5500 | 2,725,100 |
29 feb 2024 | 2.5500 | 2.5700 | 2.5100 | 2.5100 | 2.5100 | 3,644,800 |
28 feb 2024 | 2.6100 | 2.6100 | 2.5200 | 2.5600 | 2.5600 | 2,706,700 |
27 feb 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 1,641,100 |
26 feb 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 2,736,100 |
23 feb 2024 | 2.7000 | 2.7100 | 2.6000 | 2.6100 | 2.6100 | 2,133,600 |
22 feb 2024 | 2.6500 | 2.7200 | 2.6300 | 2.7000 | 2.7000 | 2,871,500 |
21 feb 2024 | 2.6200 | 2.6900 | 2.5900 | 2.6200 | 2.6200 | 4,779,700 |
20 feb 2024 | 2.6000 | 2.6500 | 2.5600 | 2.6300 | 2.6300 | 3,013,700 |
19 feb 2024 | 2.5800 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 3,137,500 |
16 feb 2024 | 2.6000 | 2.6400 | 2.5800 | 2.5800 | 2.5800 | 2,471,900 |
15 feb 2024 | 2.5800 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 2,325,200 |
14 feb 2024 | 2.5900 | 2.6100 | 2.5500 | 2.5800 | 2.5800 | 3,956,900 |
13 feb 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 7,350,800 |
09 feb 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 5,962,600 |
08 feb 2024 | 2.6000 | 2.6300 | 2.5600 | 2.6200 | 2.6200 | 6,764,600 |
07 feb 2024 | 2.6400 | 2.6400 | 2.5100 | 2.6000 | 2.6000 | 24,389,900 |
06 feb 2024 | 2.7500 | 2.8000 | 2.6200 | 2.6600 | 2.6600 | 13,449,100 |
05 feb 2024 | 2.7700 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 6,689,200 |
02 feb 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7600 | 2.7600 | 5,825,600 |
31 ene 2024 | 2.7500 | 2.7700 | 2.6600 | 2.7400 | 2.7400 | 12,707,600 |
30 ene 2024 | 2.7500 | 2.7800 | 2.7100 | 2.7500 | 2.7500 | 5,581,100 |
29 ene 2024 | 2.8200 | 2.8600 | 2.7400 | 2.7400 | 2.7400 | 9,122,400 |
26 ene 2024 | 2.7500 | 2.8400 | 2.7300 | 2.8100 | 2.8100 | 11,044,700 |
24 ene 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7400 | 2.7400 | 8,184,200 |
23 ene 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7300 | 2.7300 | 5,769,100 |
22 ene 2024 | 2.8000 | 2.8200 | 2.7300 | 2.7700 | 2.7700 | 8,403,700 |
19 ene 2024 | 2.7500 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 6,693,000 |
18 ene 2024 | 2.7800 | 2.8000 | 2.7100 | 2.7500 | 2.7500 | 7,553,400 |
17 ene 2024 | 2.8000 | 2.8000 | 2.7300 | 2.7800 | 2.7800 | 8,841,400 |
16 ene 2024 | 2.7700 | 2.8600 | 2.7700 | 2.8000 | 2.8000 | 10,362,500 |
15 ene 2024 | 2.8500 | 2.8800 | 2.7700 | 2.7700 | 2.7700 | 7,769,700 |
12 ene 2024 | 2.9100 | 2.9300 | 2.8500 | 2.8500 | 2.8500 | 6,236,200 |
11 ene 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9200 | 2.9200 | 2,675,300 |
10 ene 2024 | 3.0000 | 3.0400 | 2.8900 | 2.9100 | 2.9100 | 6,157,700 |
09 ene 2024 | 3.0200 | 3.0400 | 2.9600 | 3.0100 | 3.0100 | 10,832,400 |
08 ene 2024 | 2.9400 | 3.0500 | 2.9000 | 3.0200 | 3.0200 | 17,882,000 |
05 ene 2024 | 2.8500 | 2.9600 | 2.7900 | 2.9500 | 2.9500 | 18,968,400 |
04 ene 2024 | 2.8700 | 2.9000 | 2.8300 | 2.8400 | 2.8400 | 9,224,600 |
03 ene 2024 | 2.7200 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 15,925,900 |
02 ene 2024 | 2.7200 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 4,020,800 |
29 dic 2023 | 2.7600 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 6,597,500 |
28 dic 2023 | 2.7800 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 6,616,700 |
27 dic 2023 | 2.7500 | 2.8100 | 2.7300 | 2.7700 | 2.7700 | 7,479,900 |
26 dic 2023 | 2.6500 | 2.7600 | 2.6000 | 2.7500 | 2.7500 | 11,007,600 |
22 dic 2023 | 2.6600 | 2.6800 | 2.6300 | 2.6500 | 2.6500 | 3,316,400 |
21 dic 2023 | 2.6100 | 2.7100 | 2.5800 | 2.6500 | 2.6500 | 7,525,500 |
20 dic 2023 | 2.6800 | 2.7200 | 2.6000 | 2.6300 | 2.6300 | 9,309,500 |
19 dic 2023 | 2.7500 | 2.7600 | 2.6400 | 2.6800 | 2.6800 | 12,814,700 |
18 dic 2023 | 2.7000 | 2.8600 | 2.7000 | 2.7500 | 2.7500 | 29,962,500 |
15 dic 2023 | 2.7400 | 2.7600 | 2.6300 | 2.6900 | 2.6900 | 26,236,600 |
14 dic 2023 | 2.5300 | 2.7900 | 2.5000 | 2.7600 | 2.7600 | 32,384,100 |
13 dic 2023 | 2.3000 | 2.5500 | 2.3000 | 2.5300 | 2.5300 | 17,170,900 |
12 dic 2023 | 2.3700 | 2.3800 | 2.2900 | 2.2900 | 2.2900 | 10,213,100 |
11 dic 2023 | 2.3400 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 3,290,400 |
08 dic 2023 | 2.3300 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 5,005,900 |
07 dic 2023 | 2.3700 | 2.3900 | 2.3200 | 2.3300 | 2.3300 | 5,178,100 |
06 dic 2023 | 2.4500 | 2.4600 | 2.3700 | 2.3700 | 2.3700 | 6,839,700 |
05 dic 2023 | 2.4700 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 7,310,200 |
*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. |