Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2.2900 | 2.3550 | 2.2500 | 2.2750 | 2.2750 | 727,806 |
01 may 2024 | 2.1800 | 2.3500 | 2.1700 | 2.2600 | 2.2600 | 1,439,600 |
30 abr 2024 | 2.2900 | 2.3050 | 2.2000 | 2.2100 | 2.2100 | 1,493,600 |
29 abr 2024 | 2.2600 | 2.3800 | 2.2400 | 2.3300 | 2.3300 | 1,833,900 |
26 abr 2024 | 2.1750 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 1,430,300 |
25 abr 2024 | 2.1100 | 2.2000 | 2.1000 | 2.1900 | 2.1900 | 1,736,500 |
24 abr 2024 | 2.1600 | 2.2100 | 2.1200 | 2.1400 | 2.1400 | 1,521,300 |
23 abr 2024 | 2.1500 | 2.2100 | 2.1100 | 2.1500 | 2.1500 | 2,239,600 |
22 abr 2024 | 2.1000 | 2.1800 | 2.0650 | 2.1600 | 2.1600 | 3,122,900 |
19 abr 2024 | 2.1000 | 2.1450 | 2.0750 | 2.0900 | 2.0900 | 2,368,200 |
18 abr 2024 | 2.0400 | 2.2100 | 2.0400 | 2.1400 | 2.1400 | 3,126,600 |
17 abr 2024 | 2.0600 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 1,585,700 |
16 abr 2024 | 2.0700 | 2.0800 | 1.9900 | 2.0200 | 2.0200 | 2,569,900 |
15 abr 2024 | 2.1600 | 2.1900 | 2.0800 | 2.0800 | 2.0800 | 2,368,500 |
12 abr 2024 | 2.1100 | 2.2000 | 2.0700 | 2.1300 | 2.1300 | 3,180,300 |
11 abr 2024 | 2.1700 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 2,554,000 |
10 abr 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1400 | 2.1400 | 3,501,700 |
09 abr 2024 | 2.2800 | 2.3500 | 2.2600 | 2.3100 | 2.3100 | 1,350,000 |
08 abr 2024 | 2.2600 | 2.3200 | 2.2210 | 2.2700 | 2.2700 | 2,012,100 |
05 abr 2024 | 2.2700 | 2.3000 | 2.1800 | 2.2050 | 2.2050 | 2,777,300 |
04 abr 2024 | 2.3900 | 2.4300 | 2.2500 | 2.2500 | 2.2500 | 4,792,300 |
03 abr 2024 | 2.0200 | 2.3200 | 1.9800 | 2.3200 | 2.3200 | 7,915,500 |
02 abr 2024 | 2.3400 | 2.3600 | 1.9700 | 2.0100 | 2.0100 | 11,977,700 |
01 abr 2024 | 2.9300 | 2.9500 | 2.6100 | 2.6300 | 2.6300 | 7,887,700 |
28 mar 2024 | 2.9200 | 3.1000 | 2.8700 | 2.9000 | 2.9000 | 3,986,200 |
27 mar 2024 | 2.8300 | 2.9000 | 2.7700 | 2.8600 | 2.8600 | 2,312,400 |
26 mar 2024 | 2.8800 | 2.8900 | 2.8100 | 2.8100 | 2.8100 | 1,992,700 |
25 mar 2024 | 2.7500 | 2.8650 | 2.7400 | 2.8400 | 2.8400 | 2,527,000 |
22 mar 2024 | 2.8500 | 2.8600 | 2.7100 | 2.7600 | 2.7600 | 3,285,500 |
21 mar 2024 | 2.9250 | 2.9700 | 2.7640 | 2.7800 | 2.7800 | 4,358,700 |
20 mar 2024 | 2.9100 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 3,278,400 |
19 mar 2024 | 2.9800 | 2.9800 | 2.8300 | 2.8600 | 2.8600 | 3,011,900 |
18 mar 2024 | 3.2100 | 3.2100 | 2.9600 | 2.9700 | 2.9700 | 4,602,300 |
15 mar 2024 | 3.0300 | 3.2200 | 3.0000 | 3.1400 | 3.1400 | 10,445,400 |
14 mar 2024 | 3.1500 | 3.1600 | 3.0000 | 3.0400 | 3.0400 | 3,451,900 |
13 mar 2024 | 3.0100 | 3.3900 | 2.9550 | 3.1000 | 3.1000 | 5,922,400 |
12 mar 2024 | 3.0500 | 3.0900 | 2.9200 | 2.9800 | 2.9800 | 3,374,700 |
11 mar 2024 | 3.0200 | 3.1150 | 3.0150 | 3.0500 | 3.0500 | 2,926,800 |
08 mar 2024 | 3.0500 | 3.1900 | 3.0000 | 3.0100 | 3.0100 | 3,611,000 |
07 mar 2024 | 3.1000 | 3.1800 | 2.9300 | 2.9500 | 2.9500 | 3,219,100 |
06 mar 2024 | 3.1500 | 3.1900 | 3.0650 | 3.1000 | 3.1000 | 2,521,300 |
05 mar 2024 | 3.1200 | 3.1200 | 3.0000 | 3.0100 | 3.0100 | 2,401,900 |
04 mar 2024 | 3.2500 | 3.2500 | 3.0900 | 3.1200 | 3.1200 | 2,413,800 |
01 mar 2024 | 3.2000 | 3.3250 | 3.1100 | 3.2100 | 3.2100 | 2,058,000 |
29 feb 2024 | 3.2400 | 3.2980 | 3.1700 | 3.1700 | 3.1700 | 1,887,000 |
28 feb 2024 | 3.3000 | 3.3100 | 3.1500 | 3.1900 | 3.1900 | 2,917,500 |
27 feb 2024 | 3.2400 | 3.4000 | 3.2400 | 3.3800 | 3.3800 | 2,854,500 |
26 feb 2024 | 3.0100 | 3.2200 | 2.9350 | 3.2000 | 3.2000 | 2,563,600 |
23 feb 2024 | 3.1200 | 3.1300 | 2.9400 | 2.9500 | 2.9500 | 3,847,600 |
22 feb 2024 | 3.2500 | 3.2700 | 3.0650 | 3.0900 | 3.0900 | 3,233,500 |
21 feb 2024 | 3.3000 | 3.3000 | 3.1200 | 3.1600 | 3.1600 | 2,739,300 |
20 feb 2024 | 3.4500 | 3.5100 | 3.2900 | 3.3200 | 3.3200 | 3,121,000 |
16 feb 2024 | 3.5000 | 3.5200 | 3.4010 | 3.4300 | 3.4300 | 2,999,700 |
15 feb 2024 | 3.3500 | 3.4900 | 3.2700 | 3.4100 | 3.4100 | 2,860,300 |
14 feb 2024 | 3.2700 | 3.3600 | 3.1600 | 3.3200 | 3.3200 | 2,132,600 |
13 feb 2024 | 3.3600 | 3.4200 | 3.1600 | 3.1700 | 3.1700 | 3,088,000 |
12 feb 2024 | 3.5700 | 3.7000 | 3.4600 | 3.5200 | 3.5200 | 5,042,100 |
09 feb 2024 | 3.2500 | 3.4600 | 3.1800 | 3.4300 | 3.4300 | 5,507,000 |
08 feb 2024 | 2.8300 | 3.1800 | 2.7700 | 3.1800 | 3.1800 | 8,298,600 |
07 feb 2024 | 2.8600 | 2.8600 | 2.5900 | 2.6050 | 2.6050 | 4,429,300 |
06 feb 2024 | 2.7800 | 2.9160 | 2.7400 | 2.8800 | 2.8800 | 1,865,200 |
05 feb 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7700 | 2.7700 | 2,450,800 |
02 feb 2024 | 2.8900 | 2.8900 | 2.7850 | 2.8400 | 2.8400 | 2,575,600 |
01 feb 2024 | 2.9400 | 2.9500 | 2.7800 | 2.9000 | 2.9000 | 3,137,800 |
31 ene 2024 | 2.9500 | 3.0800 | 2.8650 | 2.8700 | 2.8700 | 3,446,200 |
30 ene 2024 | 3.0900 | 3.1700 | 2.9000 | 2.9200 | 2.9200 | 3,772,600 |
29 ene 2024 | 2.8500 | 3.0800 | 2.7600 | 3.0700 | 3.0700 | 5,425,800 |
26 ene 2024 | 2.9900 | 3.0400 | 2.7700 | 2.7900 | 2.7900 | 6,339,000 |
25 ene 2024 | 3.0800 | 3.1000 | 2.9350 | 2.9500 | 2.9500 | 4,302,000 |
24 ene 2024 | 3.2100 | 3.2710 | 3.0500 | 3.0800 | 3.0800 | 5,925,600 |
23 ene 2024 | 3.1300 | 3.2100 | 2.9700 | 3.1200 | 3.1200 | 13,234,800 |
22 ene 2024 | 3.2800 | 3.3500 | 3.0600 | 3.1000 | 3.1000 | 10,325,800 |
19 ene 2024 | 3.3700 | 3.4700 | 3.0500 | 3.0900 | 3.0900 | 44,477,300 |
18 ene 2024 | 4.3500 | 4.4600 | 3.9400 | 4.1600 | 4.1600 | 10,205,200 |
17 ene 2024 | 4.0600 | 4.4100 | 4.0200 | 4.2800 | 4.2800 | 2,673,400 |
16 ene 2024 | 4.1700 | 4.1950 | 4.0200 | 4.1300 | 4.1300 | 1,607,800 |
12 ene 2024 | 4.3400 | 4.5200 | 4.1300 | 4.1650 | 4.1650 | 2,337,700 |
11 ene 2024 | 4.8800 | 4.8800 | 4.2000 | 4.2700 | 4.2700 | 4,229,700 |
10 ene 2024 | 4.9000 | 5.0100 | 4.8050 | 4.9500 | 4.9500 | 1,738,100 |
09 ene 2024 | 4.9100 | 5.0200 | 4.8090 | 4.8900 | 4.8900 | 1,024,800 |
08 ene 2024 | 5.0200 | 5.0200 | 4.7800 | 4.9400 | 4.9400 | 1,494,200 |
05 ene 2024 | 4.8100 | 5.1100 | 4.7200 | 5.0100 | 5.0100 | 1,501,600 |
04 ene 2024 | 4.9300 | 5.0390 | 4.8200 | 4.8200 | 4.8200 | 1,897,600 |
03 ene 2024 | 5.0300 | 5.1300 | 4.8600 | 4.9300 | 4.9300 | 2,925,300 |
02 ene 2024 | 5.8600 | 5.8630 | 4.6000 | 4.8500 | 4.8500 | 6,285,200 |
29 dic 2023 | 6.1400 | 6.1400 | 5.7450 | 6.0300 | 6.0300 | 2,497,800 |
28 dic 2023 | 6.3200 | 6.3600 | 6.0300 | 6.1800 | 6.1800 | 1,594,000 |
27 dic 2023 | 6.1900 | 6.7100 | 6.1900 | 6.3600 | 6.3600 | 3,079,900 |
26 dic 2023 | 6.1000 | 6.3000 | 5.9670 | 6.1900 | 6.1900 | 1,808,500 |
22 dic 2023 | 5.7900 | 6.0950 | 5.6800 | 6.0700 | 6.0700 | 2,600,400 |
21 dic 2023 | 5.2900 | 5.8400 | 5.2700 | 5.8100 | 5.8100 | 2,569,200 |
20 dic 2023 | 5.5300 | 5.5300 | 5.1550 | 5.1700 | 5.1700 | 2,240,300 |
19 dic 2023 | 5.3700 | 5.5700 | 5.3240 | 5.5600 | 5.5600 | 1,383,800 |
18 dic 2023 | 5.3900 | 5.4000 | 5.1200 | 5.3200 | 5.3200 | 1,690,300 |
15 dic 2023 | 5.5800 | 5.6200 | 5.3500 | 5.4400 | 5.4400 | 2,036,700 |
14 dic 2023 | 5.3500 | 5.5400 | 5.3000 | 5.4900 | 5.4900 | 1,491,400 |
13 dic 2023 | 5.1400 | 5.2650 | 5.0100 | 5.2400 | 5.2400 | 1,721,500 |
12 dic 2023 | 5.2200 | 5.2400 | 5.0150 | 5.1400 | 5.1400 | 1,263,400 |
11 dic 2023 | 5.5000 | 5.5000 | 5.1450 | 5.2400 | 5.2400 | 1,606,100 |
08 dic 2023 | 5.1100 | 5.5500 | 5.0810 | 5.4800 | 5.4800 | 1,999,300 |
*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. |