Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2.4900 | 2.5100 | 2.4200 | 2.5000 | 2.5000 | 97,979,417 |
08 may 2024 | 2.3300 | 2.5200 | 2.3200 | 2.4700 | 2.4700 | 292,215,255 |
07 may 2024 | 2.3600 | 2.3700 | 2.2500 | 2.3200 | 2.3200 | 80,497,356 |
06 may 2024 | 2.3600 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 83,819,275 |
03 may 2024 | 2.3400 | 2.3800 | 2.3100 | 2.3500 | 2.3500 | 61,486,431 |
02 may 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 72,281,466 |
30 abr 2024 | 2.3400 | 2.3600 | 2.2500 | 2.2700 | 2.2700 | 107,650,218 |
29 abr 2024 | 2.3900 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 72,310,662 |
26 abr 2024 | 2.3700 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 46,609,040 |
25 abr 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 73,784,552 |
24 abr 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 64,615,279 |
22 abr 2024 | 2.3000 | 2.3900 | 2.2900 | 2.3300 | 2.3300 | 70,638,907 |
19 abr 2024 | 2.2300 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 32,769,833 |
18 abr 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 30,897,293 |
17 abr 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2200 | 2.2200 | 53,697,903 |
16 abr 2024 | 2.3300 | 2.3400 | 2.2400 | 2.2500 | 2.2500 | 46,362,248 |
15 abr 2024 | 2.3600 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 42,609,678 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 2.3100 | 2.4100 | 2.3000 | 2.3700 | 2.3700 | 34,760,695 |
05 abr 2024 | 2.2200 | 2.3300 | 2.2200 | 2.3100 | 2.3100 | 31,557,413 |
04 abr 2024 | 2.1600 | 2.2500 | 2.1500 | 2.2000 | 2.2000 | 33,737,106 |
03 abr 2024 | 2.1600 | 2.2000 | 2.1200 | 2.1500 | 2.1500 | 30,602,897 |
02 abr 2024 | 2.2200 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 39,240,050 |
01 abr 2024 | 2.3800 | 2.3900 | 2.1800 | 2.2100 | 2.2100 | 57,740,655 |
29 mar 2024 | 2.3000 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 26,645,463 |
28 mar 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2900 | 2.2900 | 29,900,588 |
27 mar 2024 | 2.2600 | 2.3100 | 2.2300 | 2.2700 | 2.2700 | 48,557,641 |
26 mar 2024 | 2.3200 | 2.3300 | 2.2300 | 2.2400 | 2.2400 | 60,358,292 |
25 mar 2024 | 2.4500 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 57,958,080 |
22 mar 2024 | 2.4600 | 2.4800 | 2.3800 | 2.4300 | 2.4300 | 42,858,249 |
21 mar 2024 | 2.5500 | 2.5900 | 2.4400 | 2.4500 | 2.4500 | 53,507,666 |
20 mar 2024 | 2.6300 | 2.6500 | 2.5300 | 2.5400 | 2.5400 | 62,537,906 |
19 mar 2024 | 2.6200 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 41,233,047 |
18 mar 2024 | 2.7600 | 2.7700 | 2.6100 | 2.6200 | 2.6200 | 63,453,326 |
15 mar 2024 | 2.8800 | 2.9100 | 2.7600 | 2.7600 | 2.7600 | 69,331,705 |
14 mar 2024 | 2.8100 | 2.8400 | 2.7400 | 2.7800 | 2.7800 | 60,825,115 |
13 mar 2024 | 2.8400 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 56,300,863 |
12 mar 2024 | 2.9100 | 2.9200 | 2.7900 | 2.8300 | 2.8300 | 87,668,429 |
11 mar 2024 | 3.0000 | 3.0600 | 2.8800 | 2.8900 | 2.8900 | 88,894,970 |
08 mar 2024 | 3.1200 | 3.1900 | 2.8800 | 2.9500 | 2.9500 | 158,501,017 |
07 mar 2024 | 3.0500 | 3.1300 | 3.0100 | 3.0900 | 3.0900 | 82,921,910 |
06 mar 2024 | 2.9500 | 3.1700 | 2.9500 | 3.0600 | 3.0600 | 136,043,589 |
05 mar 2024 | 2.9100 | 3.0100 | 2.8600 | 2.9400 | 2.9400 | 90,150,555 |
04 mar 2024 | 2.9300 | 3.0700 | 2.9000 | 2.9000 | 2.9000 | 111,080,469 |
01 mar 2024 | 2.9400 | 2.9700 | 2.8900 | 2.9000 | 2.9000 | 58,246,440 |
29 feb 2024 | 2.8700 | 2.9400 | 2.8400 | 2.9100 | 2.9100 | 72,064,913 |
28 feb 2024 | 2.8300 | 3.0200 | 2.8200 | 2.8500 | 2.8500 | 128,381,151 |
27 feb 2024 | 2.8800 | 2.9100 | 2.8200 | 2.8200 | 2.8200 | 65,796,687 |
26 feb 2024 | 2.8400 | 2.8900 | 2.8100 | 2.8700 | 2.8700 | 93,721,895 |
23 feb 2024 | 2.9300 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 66,225,559 |
22 feb 2024 | 2.9800 | 3.1100 | 2.8900 | 2.9100 | 2.9100 | 138,680,134 |
21 feb 2024 | 3.0000 | 3.1500 | 2.9000 | 2.9600 | 2.9600 | 181,575,407 |
20 feb 2024 | 2.9000 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 97,670,834 |
19 feb 2024 | 2.8900 | 3.0800 | 2.8600 | 2.8900 | 2.8900 | 216,257,386 |
16 feb 2024 | 2.8500 | 2.9300 | 2.7800 | 2.8600 | 2.8600 | 183,420,134 |
15 feb 2024 | 2.8500 | 2.8800 | 2.8200 | 2.8400 | 2.8400 | 89,809,299 |
14 feb 2024 | 2.8500 | 2.9500 | 2.8000 | 2.8500 | 2.8500 | 171,282,816 |
13 feb 2024 | 2.9700 | 3.0200 | 2.8200 | 2.8500 | 2.8500 | 121,555,444 |
12 feb 2024 | 2.7700 | 2.9800 | 2.7700 | 2.9700 | 2.9700 | 107,273,771 |
09 feb 2024 | 2.7600 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 90,513,017 |
08 feb 2024 | 2.9000 | 2.9600 | 2.6900 | 2.7400 | 2.7400 | 161,007,372 |
07 feb 2024 | 2.6300 | 2.8800 | 2.6300 | 2.8800 | 2.8800 | 164,401,024 |
06 feb 2024 | 2.6200 | 2.6800 | 2.5400 | 2.6200 | 2.6200 | 68,704,958 |
05 feb 2024 | 2.4800 | 2.6700 | 2.4700 | 2.6200 | 2.6200 | 104,211,842 |
02 feb 2024 | 2.3700 | 2.4900 | 2.3400 | 2.4800 | 2.4800 | 100,115,219 |
01 feb 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3700 | 2.3700 | 89,539,544 |
31 ene 2024 | 2.2900 | 2.3600 | 2.2800 | 2.3400 | 2.3400 | 51,531,338 |
30 ene 2024 | 2.3200 | 2.3300 | 2.2800 | 2.2900 | 2.2900 | 46,906,590 |
29 ene 2024 | 2.3200 | 2.3400 | 2.2800 | 2.3100 | 2.3100 | 50,995,040 |
26 ene 2024 | 2.3500 | 2.4100 | 2.2900 | 2.3100 | 2.3100 | 75,197,504 |
25 ene 2024 | 2.4000 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 64,960,254 |
24 ene 2024 | 2.4400 | 2.4700 | 2.3800 | 2.3900 | 2.3900 | 55,331,872 |
23 ene 2024 | 2.4500 | 2.5300 | 2.4100 | 2.4300 | 2.4300 | 78,664,918 |
22 ene 2024 | 2.3100 | 2.5200 | 2.3000 | 2.4400 | 2.4400 | 101,501,431 |
19 ene 2024 | 2.3000 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 58,035,167 |
18 ene 2024 | 2.3800 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 50,803,189 |
17 ene 2024 | 2.3600 | 2.4300 | 2.3300 | 2.3700 | 2.3700 | 55,107,639 |
16 ene 2024 | 2.3300 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 93,958,175 |
15 ene 2024 | 2.0700 | 2.2600 | 2.0600 | 2.2600 | 2.2600 | 128,962,111 |
12 ene 2024 | 2.0500 | 2.1000 | 2.0300 | 2.0600 | 2.0600 | 61,597,055 |
11 ene 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0600 | 2.0600 | 48,811,011 |
10 ene 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0700 | 2.0700 | 74,918,915 |
09 ene 2024 | 2.0200 | 2.0700 | 1.9700 | 1.9800 | 1.9800 | 46,966,155 |
08 ene 2024 | 2.0400 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 43,892,856 |
05 ene 2024 | 1.9000 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 70,919,801 |
04 ene 2024 | 1.8800 | 1.9500 | 1.8800 | 1.9000 | 1.9000 | 34,118,541 |
03 ene 2024 | 1.9300 | 1.9400 | 1.8400 | 1.8800 | 1.8800 | 45,040,675 |
02 ene 2024 | 1.8700 | 1.9300 | 1.8700 | 1.9200 | 1.9200 | 23,229,850 |
29 dic 2023 | 1.8200 | 1.8800 | 1.8200 | 1.8600 | 1.8600 | 21,275,573 |
28 dic 2023 | 1.8000 | 1.8500 | 1.8000 | 1.8300 | 1.8300 | 15,044,537 |
27 dic 2023 | 1.7500 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 28,479,078 |
26 dic 2023 | 1.6900 | 1.7900 | 1.6700 | 1.7600 | 1.7600 | 27,925,515 |
25 dic 2023 | 1.7600 | 1.7600 | 1.6500 | 1.6900 | 1.6900 | 32,765,528 |
22 dic 2023 | 1.8100 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 29,797,414 |
21 dic 2023 | 1.8100 | 1.8200 | 1.7800 | 1.8100 | 1.8100 | 24,773,481 |
20 dic 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 37,425,830 |
19 dic 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8400 | 1.8400 | 39,255,900 |
18 dic 2023 | 1.8900 | 1.9100 | 1.8300 | 1.8300 | 1.8300 | 35,511,408 |
15 dic 2023 | 1.8900 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 40,676,154 |
14 dic 2023 | 1.8700 | 1.9000 | 1.8400 | 1.8900 | 1.8900 | 36,714,368 |
*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. |