Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.43 | 2.59 | 2.41 | 2.49 | 2.49 | 87,961 |
24 jun 2024 | 2.41 | 2.63 | 2.41 | 2.51 | 2.51 | 88,474 |
21 jun 2024 | 2.49 | 2.68 | 2.40 | 2.45 | 2.45 | 132,568 |
20 jun 2024 | 2.46 | 2.50 | 2.40 | 2.43 | 2.43 | 80,194 |
18 jun 2024 | 2.84 | 3.10 | 2.30 | 2.46 | 2.46 | 494,450 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 2.69 | 2.89 | 2.61 | 2.75 | 2.75 | 996,622 |
13 jun 2024 | 2.25 | 2.66 | 2.23 | 2.66 | 2.66 | 708,445 |
12 jun 2024 | 2.11 | 2.24 | 2.11 | 2.22 | 2.22 | 83,253 |
11 jun 2024 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | 52,209 |
10 jun 2024 | 2.06 | 2.23 | 2.06 | 2.15 | 2.15 | 65,686 |
07 jun 2024 | 2.07 | 2.14 | 2.01 | 2.12 | 2.12 | 107,549 |
06 jun 2024 | 2.18 | 2.18 | 1.98 | 2.01 | 2.01 | 149,881 |
05 jun 2024 | 2.15 | 2.18 | 1.94 | 2.17 | 2.17 | 103,568 |
04 jun 2024 | 2.01 | 2.15 | 2.01 | 2.15 | 2.15 | 38,583 |
03 jun 2024 | 2.11 | 2.25 | 2.11 | 2.14 | 2.14 | 64,958 |
31 may 2024 | 2.12 | 2.26 | 2.11 | 2.21 | 2.21 | 70,452 |
30 may 2024 | 2.21 | 2.22 | 2.11 | 2.20 | 2.20 | 94,104 |
29 may 2024 | 2.14 | 2.19 | 2.07 | 2.15 | 2.15 | 54,060 |
28 may 2024 | 2.07 | 2.17 | 2.07 | 2.14 | 2.14 | 56,796 |
24 may 2024 | 2.07 | 2.14 | 2.07 | 2.11 | 2.11 | 37,388 |
23 may 2024 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | 40,199 |
22 may 2024 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | 24,363 |
21 may 2024 | 2.10 | 2.15 | 2.06 | 2.12 | 2.12 | 71,401 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 2.12 | 2.19 | 2.05 | 2.10 | 2.10 | 65,423 |
16 may 2024 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | 21,240 |
15 may 2024 | 2.17 | 2.17 | 2.12 | 2.13 | 2.13 | 27,828 |
14 may 2024 | 2.09 | 2.15 | 2.09 | 2.13 | 2.13 | 24,627 |
13 may 2024 | 2.08 | 2.15 | 2.08 | 2.11 | 2.11 | 44,828 |
10 may 2024 | 2.19 | 2.19 | 2.06 | 2.11 | 2.11 | 39,448 |
09 may 2024 | 2.20 | 2.20 | 1.95 | 2.15 | 2.15 | 38,855 |
08 may 2024 | 2.15 | 2.19 | 2.11 | 2.16 | 2.16 | 22,643 |
07 may 2024 | 2.14 | 2.16 | 2.10 | 2.12 | 2.12 | 91,985 |
06 may 2024 | 2.26 | 2.30 | 2.04 | 2.10 | 2.10 | 269,835 |
03 may 2024 | 2.23 | 2.27 | 2.21 | 2.25 | 2.25 | 88,665 |
02 may 2024 | 2.23 | 2.23 | 2.20 | 2.22 | 2.22 | 26,738 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2.20 | 2.24 | 2.19 | 2.21 | 2.21 | 47,240 |
29 abr 2024 | 2.19 | 2.25 | 2.19 | 2.21 | 2.21 | 86,314 |
26 abr 2024 | 2.20 | 2.27 | 2.18 | 2.21 | 2.21 | 86,357 |
25 abr 2024 | 2.21 | 2.29 | 2.16 | 2.24 | 2.24 | 72,426 |
24 abr 2024 | 2.20 | 2.27 | 2.14 | 2.18 | 2.18 | 224,406 |
23 abr 2024 | 2.18 | 2.29 | 2.17 | 2.23 | 2.23 | 81,276 |
22 abr 2024 | 2.30 | 2.30 | 2.18 | 2.21 | 2.21 | 56,052 |
19 abr 2024 | 2.38 | 2.38 | 2.16 | 2.20 | 2.20 | 70,499 |
18 abr 2024 | 2.38 | 2.40 | 2.26 | 2.33 | 2.33 | 54,727 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 2.23 | 2.37 | 2.21 | 2.28 | 2.28 | 94,209 |
15 abr 2024 | 2.32 | 2.35 | 2.16 | 2.17 | 2.17 | 69,923 |
12 abr 2024 | 2.29 | 2.34 | 2.22 | 2.29 | 2.29 | 85,640 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2.41 | 2.41 | 2.16 | 2.24 | 2.24 | 99,882 |
09 abr 2024 | 2.49 | 2.49 | 2.17 | 2.30 | 2.30 | 64,703 |
08 abr 2024 | 2.50 | 2.50 | 2.34 | 2.35 | 2.35 | 63,501 |
05 abr 2024 | 2.45 | 2.50 | 2.33 | 2.43 | 2.43 | 76,758 |
04 abr 2024 | 2.46 | 2.46 | 2.25 | 2.44 | 2.44 | 123,326 |
03 abr 2024 | 2.28 | 2.36 | 2.20 | 2.36 | 2.36 | 118,575 |
02 abr 2024 | 2.24 | 2.28 | 2.11 | 2.25 | 2.25 | 49,189 |
01 abr 2024 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | 47,473 |
28 mar 2024 | 2.07 | 2.15 | 2.07 | 2.10 | 2.10 | 47,080 |
27 mar 2024 | 2.22 | 2.22 | 2.09 | 2.17 | 2.17 | 88,513 |
26 mar 2024 | 2.23 | 2.25 | 2.12 | 2.16 | 2.16 | 94,739 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 2.26 | 2.26 | 2.15 | 2.19 | 2.19 | 43,912 |
21 mar 2024 | 2.17 | 2.26 | 2.12 | 2.19 | 2.19 | 44,358 |
20 mar 2024 | 2.18 | 2.33 | 2.11 | 2.21 | 2.21 | 285,576 |
19 mar 2024 | 2.20 | 2.25 | 2.10 | 2.22 | 2.22 | 39,955 |
18 mar 2024 | 2.12 | 2.25 | 2.12 | 2.21 | 2.21 | 44,830 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2.17 | 2.32 | 2.10 | 2.19 | 2.19 | 139,520 |
13 mar 2024 | 2.32 | 2.39 | 2.17 | 2.21 | 2.21 | 110,675 |
12 mar 2024 | 2.28 | 2.35 | 2.15 | 2.28 | 2.28 | 54,377 |
11 mar 2024 | 2.22 | 2.28 | 2.11 | 2.24 | 2.24 | 67,922 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 29,271 |
06 mar 2024 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | 42,655 |
05 mar 2024 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 49,776 |
04 mar 2024 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 28,826 |
01 mar 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 56,060 |
29 feb 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 63,923 |
28 feb 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 63,005 |
27 feb 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 260,351 |
26 feb 2024 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 244,671 |
23 feb 2024 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 71,218 |
22 feb 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 73,553 |
21 feb 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 32,050 |
20 feb 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 35,939 |
16 feb 2024 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 25,134 |
15 feb 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 28,861 |
14 feb 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 20,124 |
13 feb 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 17,687 |
12 feb 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 50,972 |
09 feb 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 28,064 |
08 feb 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 176,254 |
07 feb 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 43,830 |
06 feb 2024 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 138,595 |
05 feb 2024 | 2.82 | 2.84 | 2.58 | 2.81 | 2.81 | 544,438 |
02 feb 2024 | 2.71 | 2.71 | 2.70 | 2.71 | 2.71 | 147,659 |
01 feb 2024 | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | 208,212 |
*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. |