Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2.6200 | 2.9700 | 2.5800 | 2.7800 | 2.7800 | 183,700 |
07 may 2024 | 2.5200 | 2.7000 | 2.4300 | 2.5400 | 2.5400 | 103,600 |
06 may 2024 | 2.4000 | 2.5400 | 2.2500 | 2.4500 | 2.4500 | 65,900 |
03 may 2024 | 2.4500 | 2.4600 | 2.3300 | 2.3800 | 2.3800 | 73,600 |
02 may 2024 | 2.4200 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 137,100 |
01 may 2024 | 2.2800 | 2.4000 | 2.2700 | 2.3750 | 2.3750 | 62,700 |
30 abr 2024 | 2.3600 | 2.4030 | 2.2500 | 2.2700 | 2.2700 | 92,900 |
29 abr 2024 | 2.3300 | 2.5400 | 2.2600 | 2.3500 | 2.3500 | 159,800 |
26 abr 2024 | 2.2900 | 2.4500 | 2.2450 | 2.3100 | 2.3100 | 122,200 |
25 abr 2024 | 2.2200 | 2.3500 | 2.1500 | 2.2900 | 2.2900 | 105,200 |
24 abr 2024 | 2.2200 | 2.3430 | 2.1400 | 2.2700 | 2.2700 | 132,100 |
23 abr 2024 | 2.1600 | 2.3500 | 2.1000 | 2.2000 | 2.2000 | 46,500 |
22 abr 2024 | 2.1300 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 46,600 |
19 abr 2024 | 2.0900 | 2.2500 | 1.9000 | 2.0500 | 2.0500 | 205,300 |
18 abr 2024 | 2.1100 | 2.2200 | 2.0800 | 2.1200 | 2.1200 | 89,000 |
17 abr 2024 | 2.2500 | 2.2910 | 1.9900 | 2.1100 | 2.1100 | 61,500 |
16 abr 2024 | 2.2000 | 2.3400 | 2.0100 | 2.2000 | 2.2000 | 86,800 |
15 abr 2024 | 2.3400 | 2.4000 | 2.2200 | 2.2200 | 2.2200 | 61,500 |
12 abr 2024 | 2.5000 | 2.5120 | 2.3130 | 2.3800 | 2.3800 | 82,800 |
11 abr 2024 | 2.6400 | 2.6800 | 2.5300 | 2.5700 | 2.5700 | 46,000 |
10 abr 2024 | 2.8800 | 2.9600 | 2.4900 | 2.5800 | 2.5800 | 355,600 |
09 abr 2024 | 2.7800 | 3.9480 | 2.6000 | 3.0500 | 3.0500 | 1,092,000 |
08 abr 2024 | 2.6000 | 2.8400 | 2.5100 | 2.7400 | 2.7400 | 152,400 |
05 abr 2024 | 2.3600 | 2.6800 | 2.3600 | 2.5400 | 2.5400 | 148,400 |
04 abr 2024 | 2.2800 | 2.7300 | 2.2800 | 2.4700 | 2.4700 | 255,000 |
03 abr 2024 | 2.4200 | 2.4700 | 1.9400 | 2.2600 | 2.2600 | 227,700 |
02 abr 2024 | 2.4700 | 2.4720 | 2.3960 | 2.4500 | 2.4500 | 69,600 |
01 abr 2024 | 2.8500 | 2.8700 | 2.4800 | 2.5100 | 2.5100 | 140,700 |
28 mar 2024 | 2.8100 | 2.9340 | 2.6510 | 2.7600 | 2.7600 | 126,700 |
27 mar 2024 | 2.8900 | 2.9960 | 2.8000 | 2.8400 | 2.8400 | 87,600 |
26 mar 2024 | 3.0800 | 3.2000 | 2.8400 | 2.8800 | 2.8800 | 97,500 |
25 mar 2024 | 3.2800 | 3.4800 | 3.0100 | 3.1000 | 3.1000 | 230,400 |
22 mar 2024 | 3.0000 | 3.9500 | 2.5500 | 3.3300 | 3.3300 | 542,100 |
22 mar 2024 | 1:12 División de acciones | |||||
21 mar 2024 | 0.2880 | 0.3000 | 0.2700 | 0.2720 | 0.2720 | 1,265,100 |
20 mar 2024 | 0.3230 | 0.3300 | 0.2310 | 0.2880 | 0.2880 | 4,262,800 |
19 mar 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3310 | 0.3310 | 836,000 |
18 mar 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3730 | 0.3730 | 468,500 |
15 mar 2024 | 0.3300 | 0.3600 | 0.3210 | 0.3540 | 0.3540 | 781,400 |
14 mar 2024 | 0.3750 | 0.3800 | 0.3240 | 0.3380 | 0.3380 | 1,058,500 |
13 mar 2024 | 0.4390 | 0.4500 | 0.3200 | 0.3860 | 0.3860 | 2,175,000 |
12 mar 2024 | 0.5010 | 0.5010 | 0.4400 | 0.4720 | 0.4720 | 1,114,000 |
11 mar 2024 | 0.5350 | 0.5350 | 0.4910 | 0.4920 | 0.4920 | 614,100 |
08 mar 2024 | 0.4800 | 0.5450 | 0.4800 | 0.5000 | 0.5000 | 1,107,700 |
07 mar 2024 | 0.4600 | 0.5050 | 0.4600 | 0.4810 | 0.4810 | 1,142,200 |
06 mar 2024 | 0.4390 | 0.4750 | 0.4200 | 0.4700 | 0.4700 | 490,800 |
05 mar 2024 | 0.4400 | 0.4760 | 0.4300 | 0.4390 | 0.4390 | 580,100 |
04 mar 2024 | 0.4800 | 0.4890 | 0.4300 | 0.4360 | 0.4360 | 750,500 |
01 mar 2024 | 0.4750 | 0.4850 | 0.4600 | 0.4760 | 0.4760 | 503,500 |
29 feb 2024 | 0.3900 | 0.4900 | 0.3900 | 0.4550 | 0.4550 | 2,561,000 |
28 feb 2024 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 0.3900 | 682,600 |
27 feb 2024 | 0.3800 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 428,200 |
26 feb 2024 | 0.3680 | 0.3890 | 0.3600 | 0.3790 | 0.3790 | 331,600 |
23 feb 2024 | 0.3600 | 0.3890 | 0.3600 | 0.3750 | 0.3750 | 382,500 |
22 feb 2024 | 0.4080 | 0.4200 | 0.3700 | 0.3710 | 0.3710 | 582,900 |
21 feb 2024 | 0.4200 | 0.4500 | 0.3500 | 0.4100 | 0.4100 | 990,300 |
20 feb 2024 | 0.4500 | 0.4500 | 0.4250 | 0.4260 | 0.4260 | 287,800 |
16 feb 2024 | 0.4800 | 0.4800 | 0.4250 | 0.4460 | 0.4460 | 1,069,700 |
15 feb 2024 | 0.4700 | 0.4900 | 0.4500 | 0.4720 | 0.4720 | 1,371,300 |
14 feb 2024 | 0.3900 | 0.4450 | 0.3900 | 0.4280 | 0.4280 | 594,600 |
13 feb 2024 | 0.4040 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 411,200 |
12 feb 2024 | 0.4300 | 0.4790 | 0.3900 | 0.4140 | 0.4140 | 1,816,500 |
09 feb 2024 | 0.3630 | 0.4550 | 0.3600 | 0.4320 | 0.4320 | 2,589,700 |
08 feb 2024 | 0.3250 | 0.3660 | 0.3250 | 0.3640 | 0.3640 | 329,500 |
07 feb 2024 | 0.3320 | 0.3590 | 0.3320 | 0.3460 | 0.3460 | 184,800 |
06 feb 2024 | 0.3400 | 0.3500 | 0.3330 | 0.3410 | 0.3410 | 299,400 |
05 feb 2024 | 0.3500 | 0.3630 | 0.3230 | 0.3440 | 0.3440 | 579,400 |
02 feb 2024 | 0.2950 | 0.3580 | 0.2950 | 0.3500 | 0.3500 | 1,770,900 |
01 feb 2024 | 0.2910 | 0.3100 | 0.2910 | 0.3100 | 0.3100 | 507,000 |
31 ene 2024 | 0.3000 | 0.3100 | 0.2900 | 0.2970 | 0.2970 | 134,300 |
30 ene 2024 | 0.2930 | 0.3100 | 0.2930 | 0.3100 | 0.3100 | 272,000 |
29 ene 2024 | 0.3000 | 0.3060 | 0.2910 | 0.3000 | 0.3000 | 303,200 |
26 ene 2024 | 0.2920 | 0.3050 | 0.2900 | 0.3010 | 0.3010 | 155,600 |
25 ene 2024 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 223,200 |
24 ene 2024 | 0.3030 | 0.3160 | 0.3000 | 0.3130 | 0.3130 | 214,100 |
23 ene 2024 | 0.2980 | 0.3110 | 0.2980 | 0.3070 | 0.3070 | 240,000 |
22 ene 2024 | 0.2850 | 0.3140 | 0.2850 | 0.3010 | 0.3010 | 410,800 |
19 ene 2024 | 0.2900 | 0.3000 | 0.2850 | 0.2970 | 0.2970 | 188,900 |
18 ene 2024 | 0.3000 | 0.3100 | 0.2850 | 0.2880 | 0.2880 | 285,800 |
17 ene 2024 | 0.2880 | 0.3200 | 0.2850 | 0.2920 | 0.2920 | 305,600 |
16 ene 2024 | 0.2960 | 0.3170 | 0.2860 | 0.2900 | 0.2900 | 325,000 |
12 ene 2024 | 0.2900 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 349,900 |
11 ene 2024 | 0.3100 | 0.3180 | 0.2860 | 0.2900 | 0.2900 | 610,400 |
10 ene 2024 | 0.3260 | 0.3260 | 0.3100 | 0.3100 | 0.3100 | 187,100 |
09 ene 2024 | 0.3090 | 0.3300 | 0.3090 | 0.3190 | 0.3190 | 377,600 |
08 ene 2024 | 0.3090 | 0.3250 | 0.3090 | 0.3170 | 0.3170 | 295,300 |
05 ene 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3180 | 0.3180 | 252,700 |
04 ene 2024 | 0.3300 | 0.3400 | 0.3240 | 0.3270 | 0.3270 | 257,800 |
03 ene 2024 | 0.3400 | 0.3700 | 0.3240 | 0.3340 | 0.3340 | 411,500 |
02 ene 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3490 | 0.3490 | 257,700 |
29 dic 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3490 | 0.3490 | 345,000 |
28 dic 2023 | 0.3680 | 0.3700 | 0.3420 | 0.3470 | 0.3470 | 579,800 |
27 dic 2023 | 0.3690 | 0.3760 | 0.3660 | 0.3700 | 0.3700 | 453,700 |
26 dic 2023 | 0.3670 | 0.3980 | 0.3670 | 0.3730 | 0.3730 | 753,900 |
22 dic 2023 | 0.3490 | 0.3800 | 0.3490 | 0.3770 | 0.3770 | 413,000 |
21 dic 2023 | 0.3760 | 0.3760 | 0.3530 | 0.3600 | 0.3600 | 348,500 |
20 dic 2023 | 0.3500 | 0.3700 | 0.3450 | 0.3680 | 0.3680 | 654,100 |
19 dic 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 375,000 |
18 dic 2023 | 0.3200 | 0.3440 | 0.3200 | 0.3330 | 0.3330 | 370,400 |
15 dic 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3340 | 0.3340 | 873,200 |
*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. |