Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2.5200 | 2.5600 | 2.4800 | 2.4900 | 2.4900 | 82,600 |
25 jul 2024 | 2.4700 | 2.5900 | 2.4500 | 2.4800 | 2.4800 | 76,600 |
24 jul 2024 | 2.4700 | 2.5800 | 2.4700 | 2.4900 | 2.4900 | 88,200 |
23 jul 2024 | 2.5100 | 2.5900 | 2.4900 | 2.5100 | 2.5100 | 75,200 |
22 jul 2024 | 2.5200 | 2.6000 | 2.4900 | 2.5200 | 2.5200 | 88,900 |
19 jul 2024 | 2.4500 | 2.5800 | 2.4300 | 2.4900 | 2.4900 | 101,200 |
18 jul 2024 | 2.5000 | 2.5450 | 2.4200 | 2.4500 | 2.4500 | 145,600 |
17 jul 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 96,300 |
16 jul 2024 | 2.4400 | 2.5850 | 2.4200 | 2.5400 | 2.5400 | 95,500 |
15 jul 2024 | 2.5400 | 2.5500 | 2.4200 | 2.4400 | 2.4400 | 84,300 |
12 jul 2024 | 2.5600 | 2.6000 | 2.5250 | 2.5500 | 2.5500 | 136,600 |
11 jul 2024 | 2.4100 | 2.5200 | 2.4000 | 2.5000 | 2.5000 | 361,500 |
10 jul 2024 | 2.3900 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 100,300 |
09 jul 2024 | 2.3200 | 2.5300 | 2.3200 | 2.4100 | 2.4100 | 188,100 |
08 jul 2024 | 2.3000 | 2.4000 | 2.2850 | 2.3200 | 2.3200 | 111,600 |
05 jul 2024 | 2.3300 | 2.3900 | 2.3200 | 2.3200 | 2.3200 | 131,000 |
03 jul 2024 | 2.1800 | 2.3700 | 2.1800 | 2.3500 | 2.3500 | 164,600 |
02 jul 2024 | 2.1600 | 2.1900 | 2.0300 | 2.1800 | 2.1800 | 298,000 |
01 jul 2024 | 2.1200 | 2.2100 | 2.0500 | 2.1700 | 2.1700 | 162,700 |
28 jun 2024 | 2.2000 | 2.2200 | 2.1200 | 2.1200 | 2.1200 | 177,400 |
27 jun 2024 | 2.1600 | 2.2200 | 2.1600 | 2.1900 | 2.1900 | 137,600 |
26 jun 2024 | 2.2100 | 2.2300 | 2.1850 | 2.2200 | 2.2200 | 128,900 |
25 jun 2024 | 2.2700 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 134,400 |
24 jun 2024 | 2.2900 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 132,400 |
21 jun 2024 | 2.2800 | 2.3200 | 2.2800 | 2.2900 | 2.2900 | 99,900 |
20 jun 2024 | 2.3400 | 2.3680 | 2.2900 | 2.3200 | 2.3200 | 150,500 |
18 jun 2024 | 2.3800 | 2.3850 | 2.3200 | 2.3400 | 2.3400 | 148,300 |
17 jun 2024 | 2.4000 | 2.4020 | 2.3700 | 2.3700 | 2.3700 | 107,300 |
14 jun 2024 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3900 | 161,900 |
13 jun 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 126,100 |
12 jun 2024 | 2.5200 | 2.5200 | 2.4200 | 2.4400 | 2.4400 | 111,400 |
11 jun 2024 | 2.5400 | 2.5500 | 2.4900 | 2.5100 | 2.5100 | 73,500 |
10 jun 2024 | 2.4900 | 2.6000 | 2.4600 | 2.5400 | 2.5400 | 143,700 |
07 jun 2024 | 2.5200 | 2.5740 | 2.4700 | 2.4800 | 2.4800 | 66,900 |
06 jun 2024 | 2.4900 | 2.5620 | 2.4700 | 2.5500 | 2.5500 | 81,900 |
05 jun 2024 | 2.4800 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 200,900 |
04 jun 2024 | 2.4000 | 2.4800 | 2.3900 | 2.4500 | 2.4500 | 131,100 |
03 jun 2024 | 2.4600 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 198,400 |
31 may 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 102,500 |
30 may 2024 | 2.4600 | 2.5000 | 2.4500 | 2.4800 | 2.4800 | 128,700 |
29 may 2024 | 2.4600 | 2.5300 | 2.4400 | 2.4800 | 2.4800 | 120,800 |
28 may 2024 | 2.5900 | 2.6010 | 2.4600 | 2.5100 | 2.5100 | 272,200 |
24 may 2024 | 2.5500 | 2.7100 | 2.5200 | 2.5800 | 2.5800 | 98,700 |
23 may 2024 | 2.8500 | 2.8500 | 2.5100 | 2.5300 | 2.5300 | 341,800 |
22 may 2024 | 2.9200 | 2.9600 | 2.8000 | 2.8500 | 2.8500 | 180,500 |
21 may 2024 | 2.8600 | 3.0200 | 2.8300 | 2.9200 | 2.9200 | 177,300 |
20 may 2024 | 2.9200 | 2.9500 | 2.8500 | 2.8700 | 2.8700 | 73,600 |
17 may 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 542,700 |
16 may 2024 | 2.7200 | 2.9700 | 2.7200 | 2.9500 | 2.9500 | 235,600 |
15 may 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7200 | 2.7200 | 68,200 |
14 may 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7400 | 2.7400 | 63,000 |
13 may 2024 | 2.7200 | 2.8400 | 2.6900 | 2.7200 | 2.7200 | 146,800 |
10 may 2024 | 2.7300 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 125,000 |
09 may 2024 | 2.7100 | 2.7400 | 2.6600 | 2.7200 | 2.7200 | 88,200 |
08 may 2024 | 2.7500 | 2.7900 | 2.6850 | 2.7200 | 2.7200 | 195,300 |
07 may 2024 | 2.7500 | 2.8000 | 2.7450 | 2.7600 | 2.7600 | 104,000 |
06 may 2024 | 2.6200 | 2.8500 | 2.5900 | 2.7500 | 2.7500 | 484,800 |
03 may 2024 | 2.5700 | 2.6000 | 2.4950 | 2.5900 | 2.5900 | 337,700 |
02 may 2024 | 2.5900 | 2.6300 | 2.5100 | 2.5600 | 2.5600 | 188,500 |
01 may 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5200 | 2.5200 | 62,500 |
30 abr 2024 | 2.4700 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 68,800 |
29 abr 2024 | 2.5300 | 2.5700 | 2.4860 | 2.5400 | 2.5400 | 99,300 |
26 abr 2024 | 2.5000 | 2.5450 | 2.4700 | 2.5200 | 2.5200 | 96,100 |
25 abr 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 72,100 |
24 abr 2024 | 2.5300 | 2.5300 | 2.4750 | 2.4900 | 2.4900 | 65,000 |
23 abr 2024 | 2.4200 | 2.5300 | 2.4200 | 2.4900 | 2.4900 | 88,900 |
22 abr 2024 | 2.4000 | 2.4800 | 2.3900 | 2.4500 | 2.4500 | 90,000 |
19 abr 2024 | 2.3900 | 2.4250 | 2.3440 | 2.4000 | 2.4000 | 132,100 |
18 abr 2024 | 2.4100 | 2.4600 | 2.3900 | 2.4300 | 2.4300 | 93,700 |
17 abr 2024 | 2.3800 | 2.4300 | 2.3700 | 2.4100 | 2.4100 | 94,400 |
16 abr 2024 | 2.3700 | 2.3800 | 2.3150 | 2.3600 | 2.3600 | 119,500 |
15 abr 2024 | 2.4600 | 2.4650 | 2.3550 | 2.3700 | 2.3700 | 184,600 |
12 abr 2024 | 2.5100 | 2.5450 | 2.4300 | 2.4400 | 2.4400 | 163,200 |
11 abr 2024 | 2.5200 | 2.5550 | 2.4800 | 2.5000 | 2.5000 | 114,100 |
10 abr 2024 | 2.5200 | 2.5200 | 2.4850 | 2.5000 | 2.5000 | 58,200 |
09 abr 2024 | 2.4800 | 2.5400 | 2.4800 | 2.5200 | 2.5200 | 104,900 |
08 abr 2024 | 2.5600 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 161,000 |
05 abr 2024 | 2.6700 | 2.6840 | 2.5500 | 2.5500 | 2.5500 | 136,800 |
04 abr 2024 | 2.6000 | 2.7600 | 2.6000 | 2.6800 | 2.6800 | 171,800 |
03 abr 2024 | 2.5200 | 2.6100 | 2.5150 | 2.5900 | 2.5900 | 100,800 |
02 abr 2024 | 2.4900 | 2.5500 | 2.4900 | 2.5400 | 2.5400 | 97,000 |
01 abr 2024 | 2.5000 | 2.5600 | 2.5000 | 2.5500 | 2.5500 | 97,900 |
28 mar 2024 | 2.5100 | 2.5800 | 2.4900 | 2.5100 | 2.5100 | 268,200 |
27 mar 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 150,600 |
26 mar 2024 | 2.5700 | 2.5880 | 2.5100 | 2.5200 | 2.5200 | 114,100 |
25 mar 2024 | 2.5100 | 2.5300 | 2.4800 | 2.5000 | 2.5000 | 85,100 |
22 mar 2024 | 2.5100 | 2.5480 | 2.4800 | 2.5200 | 2.5200 | 162,400 |
21 mar 2024 | 2.5300 | 2.5320 | 2.4900 | 2.5100 | 2.5100 | 91,500 |
20 mar 2024 | 2.5000 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 141,400 |
19 mar 2024 | 2.5000 | 2.5300 | 2.4800 | 2.5200 | 2.5200 | 92,700 |
18 mar 2024 | 2.5100 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 187,700 |
15 mar 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 123,200 |
14 mar 2024 | 2.5400 | 2.5600 | 2.5000 | 2.5200 | 2.5200 | 155,200 |
13 mar 2024 | 2.6500 | 2.6900 | 2.5700 | 2.5700 | 2.5700 | 96,300 |
12 mar 2024 | 2.6300 | 2.7000 | 2.6200 | 2.6500 | 2.6500 | 135,300 |
11 mar 2024 | 2.6100 | 2.6600 | 2.5900 | 2.6200 | 2.6200 | 113,400 |
08 mar 2024 | 2.6600 | 2.7000 | 2.5950 | 2.6300 | 2.6300 | 172,300 |
07 mar 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6500 | 2.6500 | 181,200 |
06 mar 2024 | 2.7400 | 2.7770 | 2.6800 | 2.7100 | 2.7100 | 131,500 |
05 mar 2024 | 2.7000 | 2.7100 | 2.6200 | 2.6800 | 2.6800 | 187,700 |
*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. |