Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.32 | 2.32 | 2.10 | 2.32 | 2.32 | 14,900 |
24 jun 2024 | 2.35 | 2.40 | 2.21 | 2.21 | 2.21 | 17,371 |
21 jun 2024 | 2.20 | 2.36 | 2.15 | 2.32 | 2.32 | 14,413 |
20 jun 2024 | 2.25 | 2.36 | 2.20 | 2.25 | 2.25 | 16,947 |
18 jun 2024 | 2.18 | 2.18 | 2.04 | 2.15 | 2.15 | 13,313 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 2.04 | 2.14 | 2.00 | 2.14 | 2.14 | 3,835 |
13 jun 2024 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | 1,099 |
12 jun 2024 | 2.20 | 2.20 | 2.04 | 2.10 | 2.10 | 1,848 |
11 jun 2024 | 2.20 | 2.20 | 2.07 | 2.14 | 2.14 | 1,946 |
10 jun 2024 | 2.16 | 2.16 | 2.11 | 2.16 | 2.16 | 20,331 |
07 jun 2024 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 52,483 |
06 jun 2024 | 1.96 | 2.05 | 1.96 | 1.97 | 1.97 | 18,394 |
05 jun 2024 | 1.96 | 1.96 | 1.90 | 1.96 | 1.96 | 3,215 |
04 jun 2024 | 2.12 | 2.12 | 1.92 | 1.92 | 1.92 | 8,444 |
03 jun 2024 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | 3,094 |
31 may 2024 | 2.12 | 2.12 | 2.02 | 2.12 | 2.12 | 1,378 |
30 may 2024 | 2.12 | 2.12 | 2.07 | 2.12 | 2.12 | 416 |
29 may 2024 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | 11,782 |
28 may 2024 | 2.04 | 2.18 | 2.04 | 2.16 | 2.16 | 10,310 |
24 may 2024 | 2.00 | 2.15 | 1.97 | 2.15 | 2.15 | 11,579 |
23 may 2024 | 2.06 | 2.25 | 2.06 | 2.06 | 2.06 | 4,720 |
22 may 2024 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 231 |
21 may 2024 | 2.18 | 2.18 | 1.99 | 2.17 | 2.17 | 9,459 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 2.01 | 2.19 | 2.00 | 2.10 | 2.10 | 15,150 |
16 may 2024 | 2.18 | 2.18 | 2.04 | 2.10 | 2.10 | 19,235 |
15 may 2024 | 2.18 | 2.18 | 2.09 | 2.14 | 2.14 | 83 |
14 may 2024 | 2.18 | 2.18 | 2.07 | 2.18 | 2.18 | 414 |
13 may 2024 | 2.18 | 2.18 | 1.98 | 2.17 | 2.17 | 406 |
10 may 2024 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 38 |
09 may 2024 | 1.90 | 2.08 | 1.90 | 2.08 | 2.08 | 8,926 |
08 may 2024 | 2.00 | 2.00 | 1.93 | 1.99 | 1.99 | 51,674 |
07 may 2024 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | 6,122 |
06 may 2024 | 2.12 | 2.12 | 1.95 | 1.95 | 1.95 | 2,238 |
03 may 2024 | 1.91 | 2.08 | 1.91 | 2.04 | 2.04 | 66,614 |
02 may 2024 | 2.02 | 2.02 | 1.90 | 1.99 | 1.99 | 4,384 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 7,271 |
29 abr 2024 | 1.96 | 2.10 | 1.93 | 1.93 | 1.93 | 16,929 |
26 abr 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - |
25 abr 2024 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | 86,783 |
24 abr 2024 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 36,986 |
23 abr 2024 | 2.00 | 2.00 | 1.90 | 2.00 | 2.00 | 1,710 |
22 abr 2024 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 12,135 |
19 abr 2024 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | 3,464 |
18 abr 2024 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 3,179 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | 36,303 |
15 abr 2024 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | 6,472 |
12 abr 2024 | 2.11 | 2.18 | 2.11 | 2.13 | 2.13 | 396 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | 5,406 |
09 abr 2024 | 2.24 | 2.24 | 2.04 | 2.18 | 2.18 | 1,771 |
08 abr 2024 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | 39,826 |
05 abr 2024 | 2.15 | 2.15 | 2.00 | 2.15 | 2.15 | 11,996 |
04 abr 2024 | 2.15 | 2.15 | 2.10 | 2.10 | 2.10 | 998 |
03 abr 2024 | 2.19 | 2.19 | 2.05 | 2.15 | 2.15 | 2,562 |
02 abr 2024 | 2.20 | 2.20 | 2.00 | 2.15 | 2.15 | 1,616 |
01 abr 2024 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 619 |
28 mar 2024 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 20,323 |
27 mar 2024 | 1.98 | 2.12 | 1.98 | 2.12 | 2.12 | 2,587 |
26 mar 2024 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | 12,706 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 2.31 | 2.31 | 2.09 | 2.12 | 2.12 | 18,667 |
21 mar 2024 | 2.20 | 2.20 | 2.09 | 2.20 | 2.20 | 1,783 |
20 mar 2024 | 2.15 | 2.20 | 2.06 | 2.20 | 2.20 | 10,119 |
19 mar 2024 | 2.06 | 2.16 | 1.96 | 2.16 | 2.16 | 47,057 |
18 mar 2024 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | 2,602 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 7,431 |
13 mar 2024 | 2.28 | 2.44 | 2.28 | 2.28 | 2.28 | 248 |
12 mar 2024 | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | 1,973 |
11 mar 2024 | 2.44 | 2.46 | 2.35 | 2.39 | 2.39 | 12,216 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2.13 | 2.35 | 2.13 | 2.35 | 2.35 | 178,893 |
06 mar 2024 | 2.30 | 2.40 | 2.24 | 2.24 | 2.24 | 5,971 |
05 mar 2024 | 2.37 | 2.37 | 2.26 | 2.35 | 2.35 | 2,544 |
04 mar 2024 | 2.35 | 2.35 | 2.27 | 2.32 | 2.32 | 8,031 |
01 mar 2024 | 2.42 | 2.42 | 2.25 | 2.26 | 2.26 | 4,716 |
29 feb 2024 | 2.36 | 2.36 | 2.16 | 2.35 | 2.35 | 9,067 |
28 feb 2024 | 2.35 | 2.35 | 2.25 | 2.26 | 2.26 | 8,697 |
27 feb 2024 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 30,450 |
26 feb 2024 | 2.22 | 2.37 | 2.22 | 2.34 | 2.34 | 13,078 |
23 feb 2024 | 2.35 | 2.40 | 2.25 | 2.27 | 2.27 | 9,889 |
22 feb 2024 | 2.35 | 2.35 | 2.25 | 2.34 | 2.34 | 12,347 |
21 feb 2024 | 2.37 | 2.37 | 2.18 | 2.36 | 2.36 | 15,885 |
20 feb 2024 | 2.32 | 2.36 | 2.27 | 2.28 | 2.28 | 1,497 |
16 feb 2024 | 2.30 | 2.49 | 2.28 | 2.36 | 2.36 | 35,575 |
15 feb 2024 | 2.36 | 2.40 | 2.25 | 2.38 | 2.38 | 17,135 |
14 feb 2024 | 2.45 | 2.45 | 2.25 | 2.36 | 2.36 | 37,870 |
13 feb 2024 | 2.40 | 2.46 | 2.24 | 2.36 | 2.36 | 54,522 |
12 feb 2024 | 2.35 | 2.41 | 2.19 | 2.35 | 2.35 | 47,199 |
09 feb 2024 | 2.24 | 2.31 | 2.20 | 2.30 | 2.30 | 10,517 |
08 feb 2024 | 2.30 | 2.32 | 2.20 | 2.20 | 2.20 | 33,510 |
07 feb 2024 | 2.20 | 2.35 | 2.20 | 2.23 | 2.23 | 14,782 |
06 feb 2024 | 2.31 | 2.42 | 2.25 | 2.31 | 2.31 | 9,441 |
05 feb 2024 | 2.32 | 2.40 | 2.26 | 2.36 | 2.36 | 9,240 |
02 feb 2024 | 2.44 | 2.44 | 2.22 | 2.37 | 2.37 | 27,591 |
01 feb 2024 | 2.35 | 2.39 | 2.29 | 2.33 | 2.33 | 13,129 |
*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. |