Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.63 | 2.63 | 2.53 | 2.53 | 2.53 | 1,986,675 |
02 may 2024 | 2.61 | 2.61 | 2.55 | 2.58 | 2.58 | 3,026,779 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | 3,507,437 |
29 abr 2024 | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | 13,922,383 |
26 abr 2024 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | 4,193,454 |
25 abr 2024 | 2.47 | 2.53 | 2.45 | 2.53 | 2.53 | 1,965,982 |
24 abr 2024 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | 1,767,304 |
23 abr 2024 | 2.45 | 2.53 | 2.45 | 2.53 | 2.53 | 2,214,159 |
22 abr 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 455,403 |
19 abr 2024 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 346,664 |
18 abr 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 477,722 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 608,262 |
15 abr 2024 | 2.80 | 2.80 | 2.68 | 2.69 | 2.69 | 5,838,084 |
12 abr 2024 | 2.90 | 2.90 | 2.77 | 2.82 | 2.82 | 4,431,969 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2.74 | 2.80 | 2.73 | 2.77 | 2.77 | 3,401,379 |
09 abr 2024 | 2.85 | 2.85 | 2.65 | 2.72 | 2.72 | 2,442,254 |
08 abr 2024 | 2.66 | 2.79 | 2.66 | 2.76 | 2.76 | 5,613,149 |
05 abr 2024 | 2.67 | 2.70 | 2.60 | 2.66 | 2.66 | 2,523,419 |
04 abr 2024 | 2.64 | 2.68 | 2.55 | 2.61 | 2.61 | 3,932,870 |
03 abr 2024 | 2.59 | 2.63 | 2.55 | 2.61 | 2.61 | 4,285,667 |
02 abr 2024 | 2.66 | 2.66 | 2.53 | 2.55 | 2.55 | 3,136,462 |
01 abr 2024 | 2.55 | 2.57 | 2.44 | 2.57 | 2.57 | 7,632,912 |
28 mar 2024 | 2.41 | 2.49 | 2.35 | 2.45 | 2.45 | 5,145,441 |
27 mar 2024 | 2.40 | 2.41 | 2.32 | 2.38 | 2.38 | 4,477,337 |
26 mar 2024 | 2.31 | 2.39 | 2.28 | 2.35 | 2.35 | 6,407,423 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 2.32 | 2.40 | 2.25 | 2.32 | 2.32 | 3,947,615 |
21 mar 2024 | 2.38 | 2.42 | 2.30 | 2.34 | 2.34 | 4,856,279 |
20 mar 2024 | 2.27 | 2.34 | 2.20 | 2.31 | 2.31 | 9,935,944 |
19 mar 2024 | 2.20 | 2.25 | 2.15 | 2.23 | 2.23 | 1,821,393 |
18 mar 2024 | 2.23 | 2.23 | 2.11 | 2.20 | 2.20 | 2,268,682 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1.94 | 2.13 | 1.94 | 2.12 | 2.12 | 3,084,013 |
13 mar 2024 | 2.24 | 2.24 | 2.04 | 2.04 | 2.04 | 3,657,406 |
12 mar 2024 | 2.04 | 2.24 | 2.04 | 2.14 | 2.14 | 3,818,339 |
11 mar 2024 | 2.18 | 2.25 | 2.11 | 2.14 | 2.14 | 2,358,008 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2.14 | 2.20 | 2.06 | 2.18 | 2.18 | 2,078,539 |
06 mar 2024 | 2.20 | 2.22 | 2.11 | 2.14 | 2.14 | 2,574,274 |
05 mar 2024 | 2.29 | 2.29 | 2.18 | 2.22 | 2.22 | 3,928,720 |
04 mar 2024 | 2.38 | 2.40 | 2.27 | 2.29 | 2.29 | 1,899,689 |
01 mar 2024 | 2.38 | 2.44 | 2.31 | 2.34 | 2.34 | 1,589,837 |
29 feb 2024 | 2.39 | 2.43 | 2.30 | 2.39 | 2.39 | 1,362,984 |
28 feb 2024 | 2.58 | 2.59 | 2.35 | 2.39 | 2.39 | 3,935,729 |
27 feb 2024 | 2.58 | 2.58 | 2.35 | 2.47 | 2.47 | 2,988,666 |
26 feb 2024 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 2,566,496 |
23 feb 2024 | 2.47 | 2.50 | 2.33 | 2.36 | 2.36 | 2,760,703 |
22 feb 2024 | 2.47 | 2.50 | 2.38 | 2.43 | 2.43 | 1,883,496 |
21 feb 2024 | 2.52 | 2.58 | 2.44 | 2.47 | 2.47 | 2,172,435 |
20 feb 2024 | 2.50 | 2.60 | 2.49 | 2.52 | 2.52 | 1,727,647 |
16 feb 2024 | 2.73 | 2.73 | 2.52 | 2.57 | 2.57 | 2,525,726 |
15 feb 2024 | 2.61 | 2.72 | 2.50 | 2.64 | 2.64 | 3,226,766 |
14 feb 2024 | 2.39 | 2.63 | 2.39 | 2.60 | 2.60 | 5,133,087 |
13 feb 2024 | 2.51 | 2.59 | 2.51 | 2.51 | 2.51 | 2,276,371 |
12 feb 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1,863,658 |
09 feb 2024 | 2.95 | 2.95 | 2.73 | 2.77 | 2.77 | 4,639,654 |
08 feb 2024 | 3.04 | 3.04 | 2.81 | 2.87 | 2.87 | 5,618,259 |
07 feb 2024 | 3.08 | 3.08 | 2.91 | 2.95 | 2.95 | 4,717,784 |
06 feb 2024 | 2.76 | 2.99 | 2.76 | 2.98 | 2.98 | 6,453,891 |
05 feb 2024 | 2.85 | 3.19 | 2.67 | 2.86 | 2.86 | 26,005,203 |
02 feb 2024 | 3.42 | 3.42 | 2.96 | 2.96 | 2.96 | 24,662,567 |
01 feb 2024 | 2.96 | 3.33 | 2.95 | 3.28 | 3.28 | 43,049,461 |
31 ene 2024 | 2.47 | 2.84 | 2.40 | 2.82 | 2.82 | 36,343,100 |
30 ene 2024 | 2.18 | 2.47 | 2.16 | 2.37 | 2.37 | 11,235,129 |
29 ene 2024 | 2.19 | 2.25 | 2.16 | 2.18 | 2.18 | 2,909,956 |
26 ene 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - |
25 ene 2024 | 2.19 | 2.22 | 2.14 | 2.19 | 2.19 | 2,219,068 |
24 ene 2024 | 2.17 | 2.23 | 2.13 | 2.16 | 2.16 | 1,723,980 |
23 ene 2024 | 2.31 | 2.33 | 2.13 | 2.16 | 2.16 | 5,472,316 |
22 ene 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - |
19 ene 2024 | 2.29 | 2.33 | 2.23 | 2.28 | 2.28 | 4,002,776 |
18 ene 2024 | 2.34 | 2.34 | 2.17 | 2.26 | 2.26 | 4,666,858 |
17 ene 2024 | 2.29 | 2.37 | 2.25 | 2.29 | 2.29 | 4,136,514 |
16 ene 2024 | 2.43 | 2.48 | 2.25 | 2.32 | 2.32 | 8,619,062 |
12 ene 2024 | 2.45 | 2.52 | 2.11 | 2.28 | 2.28 | 10,318,310 |
11 ene 2024 | 2.30 | 2.40 | 2.28 | 2.37 | 2.37 | 6,194,329 |
10 ene 2024 | 2.19 | 2.30 | 2.15 | 2.28 | 2.28 | 10,034,045 |
09 ene 2024 | 2.17 | 2.22 | 2.13 | 2.16 | 2.16 | 5,450,661 |
08 ene 2024 | 2.21 | 2.24 | 2.14 | 2.17 | 2.17 | 6,790,554 |
05 ene 2024 | 2.20 | 2.24 | 2.08 | 2.17 | 2.17 | 8,720,787 |
04 ene 2024 | 2.07 | 2.19 | 2.07 | 2.11 | 2.11 | 10,230,221 |
03 ene 2024 | 1.93 | 2.18 | 1.89 | 2.05 | 2.05 | 12,830,057 |
02 ene 2024 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | 2,594,476 |
29 dic 2023 | 1.90 | 1.94 | 1.87 | 1.88 | 1.88 | 3,091,418 |
28 dic 2023 | 1.92 | 1.95 | 1.55 | 1.91 | 1.91 | 4,189,010 |
27 dic 2023 | 1.89 | 1.95 | 1.88 | 1.91 | 1.91 | 3,417,478 |
26 dic 2023 | 1.97 | 2.00 | 1.89 | 1.91 | 1.91 | 3,596,885 |
22 dic 2023 | 1.89 | 1.98 | 1.89 | 1.93 | 1.93 | 3,970,314 |
21 dic 2023 | 1.91 | 1.92 | 1.82 | 1.86 | 1.86 | 3,988,233 |
20 dic 2023 | 1.83 | 2.04 | 1.83 | 1.87 | 1.87 | 8,634,716 |
19 dic 2023 | 1.86 | 1.89 | 1.79 | 1.81 | 1.81 | 3,503,881 |
18 dic 2023 | 1.93 | 1.94 | 1.82 | 1.86 | 1.86 | 5,105,759 |
15 dic 2023 | 1.97 | 1.99 | 1.87 | 1.90 | 1.90 | 4,687,474 |
14 dic 2023 | 2.06 | 2.23 | 1.90 | 1.94 | 1.94 | 7,068,557 |
13 dic 2023 | 2.50 | 2.50 | 2.04 | 2.07 | 2.07 | 15,065,016 |
12 dic 2023 | 2.09 | 2.39 | 2.02 | 2.28 | 2.28 | 20,357,741 |
11 dic 2023 | 1.72 | 2.01 | 1.70 | 2.01 | 2.01 | 16,093,911 |
*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. |