Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2.6300 | 2.7800 | 2.6300 | 2.7800 | 2.7800 | 615,100 |
20 jun 2024 | 2.6310 | 2.7000 | 2.6300 | 2.6700 | 2.6700 | 81,500 |
18 jun 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
17 jun 2024 | 2.7700 | 2.7800 | 2.6000 | 2.7300 | 2.7300 | 35,600 |
14 jun 2024 | 2.6400 | 2.7200 | 2.5800 | 2.7200 | 2.7200 | 16,600 |
13 jun 2024 | 2.8900 | 2.8900 | 2.6000 | 2.6000 | 2.6000 | 19,200 |
12 jun 2024 | 2.7200 | 2.8400 | 2.6300 | 2.6300 | 2.6300 | 4,200 |
11 jun 2024 | 2.6400 | 2.8000 | 2.6300 | 2.8000 | 2.8000 | 24,400 |
10 jun 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 42,100 |
07 jun 2024 | 2.7700 | 2.7700 | 2.5600 | 2.6450 | 2.6450 | 43,300 |
06 jun 2024 | 2.5700 | 2.7500 | 2.5500 | 2.6800 | 2.6800 | 47,000 |
05 jun 2024 | 2.5600 | 2.6100 | 2.5500 | 2.5500 | 2.5500 | 46,100 |
04 jun 2024 | 2.6900 | 2.7400 | 2.6400 | 2.6950 | 2.6950 | 47,700 |
03 jun 2024 | 2.8000 | 2.8900 | 2.6600 | 2.7890 | 2.7890 | 30,000 |
31 may 2024 | 2.7980 | 2.8500 | 2.6600 | 2.8500 | 2.8500 | 14,300 |
30 may 2024 | 2.7600 | 2.8500 | 2.7000 | 2.8000 | 2.8000 | 61,100 |
29 may 2024 | 3.0000 | 3.0000 | 2.5000 | 2.8000 | 2.8000 | 70,400 |
28 may 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
24 may 2024 | 3.0000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 45,300 |
23 may 2024 | 3.0800 | 3.1100 | 3.0000 | 3.0000 | 3.0000 | 22,800 |
22 may 2024 | 3.1800 | 3.1800 | 3.1050 | 3.1200 | 3.1200 | 15,400 |
21 may 2024 | 3.2000 | 3.3700 | 3.2000 | 3.3700 | 3.3700 | 55,700 |
20 may 2024 | 3.1500 | 3.2900 | 3.1000 | 3.2900 | 3.2900 | 53,300 |
17 may 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 54,900 |
16 may 2024 | 3.0000 | 3.1400 | 3.0000 | 3.1250 | 3.1250 | 57,400 |
15 may 2024 | 3.1200 | 3.1700 | 3.0510 | 3.1400 | 3.1400 | 31,700 |
14 may 2024 | 3.0500 | 3.1200 | 3.0150 | 3.1200 | 3.1200 | 20,600 |
13 may 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0500 | 3.0500 | 20,000 |
10 may 2024 | 2.9800 | 3.0400 | 2.9750 | 3.0100 | 3.0100 | 18,100 |
09 may 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 28,200 |
08 may 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9720 | 2.9720 | 14,900 |
07 may 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 35,300 |
06 may 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9940 | 2.9940 | 67,500 |
03 may 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0250 | 3.0250 | 58,600 |
02 may 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 28,800 |
01 may 2024 | 2.9500 | 2.9900 | 2.8950 | 2.9850 | 2.9850 | 40,100 |
30 abr 2024 | 2.9500 | 2.9500 | 2.8750 | 2.9500 | 2.9500 | 18,200 |
29 abr 2024 | 2.8000 | 3.0300 | 2.8000 | 2.9800 | 2.9800 | 99,500 |
26 abr 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8200 | 2.8200 | 12,200 |
25 abr 2024 | 2.7500 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 14,900 |
24 abr 2024 | 2.8200 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 76,300 |
23 abr 2024 | 2.9500 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 39,400 |
22 abr 2024 | 2.8100 | 2.9900 | 2.8100 | 2.9500 | 2.9500 | 120,000 |
19 abr 2024 | 2.9500 | 2.9500 | 2.6600 | 2.8000 | 2.8000 | 2,600 |
18 abr 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 45,400 |
17 abr 2024 | 2.6900 | 2.8700 | 2.6900 | 2.8500 | 2.8500 | 72,100 |
16 abr 2024 | 2.6900 | 2.7100 | 2.6600 | 2.6900 | 2.6900 | 56,500 |
15 abr 2024 | 2.8400 | 2.8900 | 2.7000 | 2.7500 | 2.7500 | 79,700 |
12 abr 2024 | 2.7500 | 2.8500 | 2.7400 | 2.7800 | 2.7800 | 48,300 |
11 abr 2024 | 2.7600 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 30,300 |
10 abr 2024 | 2.8200 | 2.8300 | 2.7010 | 2.8000 | 2.8000 | 43,700 |
09 abr 2024 | 2.5800 | 2.8500 | 2.5800 | 2.7900 | 2.7900 | 178,500 |
08 abr 2024 | 2.8000 | 2.8300 | 2.7350 | 2.8000 | 2.8000 | 79,900 |
05 abr 2024 | 2.6600 | 2.7500 | 2.6400 | 2.7000 | 2.7000 | 127,600 |
04 abr 2024 | 2.7500 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 230,200 |
03 abr 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7900 | 2.7900 | 38,700 |
02 abr 2024 | 2.6500 | 2.6790 | 2.5700 | 2.6300 | 2.6300 | 33,200 |
01 abr 2024 | 2.6900 | 2.6900 | 2.5600 | 2.5800 | 2.5800 | 19,900 |
28 mar 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6500 | 2.6500 | 11,000 |
27 mar 2024 | 2.6100 | 2.6800 | 2.5500 | 2.6000 | 2.6000 | 10,400 |
26 mar 2024 | 2.5500 | 2.5900 | 2.5400 | 2.5800 | 2.5800 | 27,500 |
25 mar 2024 | 2.6900 | 2.6900 | 2.5500 | 2.5900 | 2.5900 | 22,800 |
22 mar 2024 | 2.7000 | 2.8400 | 2.6100 | 2.6300 | 2.6300 | 49,200 |
21 mar 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6550 | 2.6550 | 43,300 |
20 mar 2024 | 2.3610 | 2.5200 | 2.3610 | 2.5200 | 2.5200 | 6,400 |
19 mar 2024 | 2.4550 | 2.4550 | 2.3900 | 2.3900 | 2.3900 | 5,800 |
18 mar 2024 | 2.5500 | 2.5600 | 2.3800 | 2.3800 | 2.3800 | 18,400 |
15 mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 5,000 |
14 mar 2024 | 2.4500 | 2.5500 | 2.3900 | 2.4700 | 2.4700 | 61,100 |
13 mar 2024 | 2.4200 | 2.4200 | 2.3850 | 2.4200 | 2.4200 | 33,400 |
12 mar 2024 | 2.3610 | 2.4400 | 2.3610 | 2.4200 | 2.4200 | 9,200 |
11 mar 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 14,700 |
08 mar 2024 | 2.3400 | 2.3800 | 2.3000 | 2.3310 | 2.3310 | 12,600 |
07 mar 2024 | 2.3800 | 2.3800 | 2.2900 | 2.3300 | 2.3300 | 62,700 |
06 mar 2024 | 2.2500 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 51,300 |
05 mar 2024 | 2.1710 | 2.2800 | 2.1700 | 2.1700 | 2.1700 | 28,000 |
04 mar 2024 | 2.2400 | 2.3000 | 2.1400 | 2.1400 | 2.1400 | 626,100 |
01 mar 2024 | 2.2900 | 2.3000 | 2.2300 | 2.3000 | 2.3000 | 9,300 |
29 feb 2024 | 2.1400 | 2.3600 | 2.1400 | 2.3600 | 2.3600 | 18,200 |
28 feb 2024 | 2.1400 | 2.1400 | 2.0750 | 2.1130 | 2.1130 | 15,000 |
27 feb 2024 | 2.1300 | 2.1300 | 2.0600 | 2.1100 | 2.1100 | 41,900 |
26 feb 2024 | 2.0400 | 2.0400 | 2.0280 | 2.0400 | 2.0400 | 15,000 |
23 feb 2024 | 2.1000 | 2.1100 | 2.0100 | 2.0450 | 2.0450 | 47,800 |
22 feb 2024 | 2.1500 | 2.1500 | 2.1000 | 2.1000 | 2.1000 | 12,100 |
21 feb 2024 | 2.2200 | 2.2200 | 2.0700 | 2.1500 | 2.1500 | 25,500 |
20 feb 2024 | 2.1600 | 2.2300 | 2.1300 | 2.2200 | 2.2200 | 29,500 |
16 feb 2024 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 5,800 |
15 feb 2024 | 2.2000 | 2.2000 | 2.1100 | 2.1300 | 2.1300 | 22,600 |
14 feb 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1680 | 2.1680 | 28,700 |
13 feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 10,000 |
12 feb 2024 | 2.2950 | 2.2950 | 2.1900 | 2.2800 | 2.2800 | 25,800 |
09 feb 2024 | 2.2250 | 2.2250 | 2.1900 | 2.1900 | 2.1900 | 17,000 |
08 feb 2024 | 2.2000 | 2.3300 | 2.2000 | 2.3300 | 2.3300 | 73,200 |
07 feb 2024 | 2.3350 | 2.3350 | 2.3120 | 2.3120 | 2.3120 | 28,400 |
06 feb 2024 | 2.3300 | 2.3300 | 2.2850 | 2.3000 | 2.3000 | 5,000 |
05 feb 2024 | 2.4300 | 2.4500 | 2.3800 | 2.4100 | 2.4100 | 63,900 |
02 feb 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4300 | 2.4300 | 36,400 |
01 feb 2024 | 2.3500 | 2.3500 | 2.3300 | 2.3500 | 2.3500 | 11,800 |
31 ene 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3250 | 2.3250 | 15,200 |
30 ene 2024 | 2.3500 | 2.3700 | 2.2400 | 2.3100 | 2.3100 | 10,000 |
*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. |