Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6400 | 2.6400 | 856 |
27 jun 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 6,588 |
26 jun 2024 | 2.6600 | 2.7100 | 2.6600 | 2.6600 | 2.6600 | 1,933 |
25 jun 2024 | 2.7100 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 188 |
24 jun 2024 | 2.6600 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 3,131 |
21 jun 2024 | 2.6600 | 2.7400 | 2.6600 | 2.6600 | 2.6600 | 6,844 |
20 jun 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6900 | 2.6900 | 2,580 |
19 jun 2024 | 2.6200 | 2.7000 | 2.6000 | 2.6600 | 2.6600 | 4,497 |
18 jun 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6500 | 1,122 |
17 jun 2024 | 2.6700 | 2.7500 | 2.6200 | 2.6700 | 2.6700 | 2,537 |
14 jun 2024 | 2.7500 | 2.7900 | 2.7100 | 2.7200 | 2.7200 | 2,364 |
13 jun 2024 | 2.7800 | 2.8000 | 2.7300 | 2.7900 | 2.7900 | 5,942 |
12 jun 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 6,461 |
11 jun 2024 | 2.8600 | 2.9100 | 2.7100 | 2.7700 | 2.7700 | 21,397 |
10 jun 2024 | 2.5200 | 3.0000 | 2.5200 | 3.0000 | 3.0000 | 63,935 |
07 jun 2024 | 2.6000 | 2.6200 | 2.5100 | 2.6100 | 2.6100 | 58,734 |
06 jun 2024 | 2.6800 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 48,485 |
05 jun 2024 | 2.5400 | 2.6800 | 2.5400 | 2.6800 | 2.6800 | 42,198 |
04 jun 2024 | 2.7100 | 2.7100 | 2.4400 | 2.5500 | 2.5500 | 54,007 |
03 jun 2024 | 2.7900 | 2.8500 | 2.7100 | 2.7200 | 2.7200 | 17,964 |
31 may 2024 | 2.7000 | 2.8400 | 2.7000 | 2.7500 | 2.7500 | 10,774 |
29 may 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 4,862 |
28 may 2024 | 2.6100 | 2.7200 | 2.6100 | 2.7000 | 2.7000 | 5,472 |
27 may 2024 | 2.6700 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 9,785 |
24 may 2024 | 2.5800 | 2.6900 | 2.5800 | 2.6700 | 2.6700 | 14,321 |
23 may 2024 | 2.5400 | 2.6000 | 2.5400 | 2.5800 | 2.5800 | 5,335 |
22 may 2024 | 2.5700 | 2.6400 | 2.5000 | 2.5400 | 2.5400 | 42,351 |
21 may 2024 | 2.5500 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 15,225 |
20 may 2024 | 2.5900 | 2.6400 | 2.5100 | 2.5500 | 2.5500 | 13,586 |
17 may 2024 | 2.6200 | 2.6600 | 2.5700 | 2.6500 | 2.6500 | 2,090 |
16 may 2024 | 2.7800 | 2.7800 | 2.5100 | 2.6200 | 2.6200 | 21,603 |
15 may 2024 | 2.9500 | 2.9500 | 2.7000 | 2.7800 | 2.7800 | 10,666 |
14 may 2024 | 2.8900 | 2.9900 | 2.8700 | 2.9100 | 2.9100 | 18,867 |
13 may 2024 | 2.5800 | 3.1000 | 2.5800 | 2.8300 | 2.8300 | 63,859 |
10 may 2024 | 2.4100 | 2.5900 | 2.4100 | 2.5100 | 2.5100 | 28,982 |
09 may 2024 | 2.4800 | 2.5500 | 2.3500 | 2.4000 | 2.4000 | 24,809 |
08 may 2024 | 2.3500 | 2.4900 | 2.2800 | 2.4900 | 2.4900 | 43,088 |
07 may 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | 2.3500 | 4,772 |
06 may 2024 | 2.2500 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 20,372 |
02 may 2024 | 2.3300 | 2.4800 | 2.2500 | 2.2700 | 2.2700 | 19,941 |
30 abr 2024 | 2.1800 | 2.3900 | 2.1800 | 2.3900 | 2.3900 | 38,004 |
29 abr 2024 | 2.1100 | 2.1800 | 2.1100 | 2.1700 | 2.1700 | 16,719 |
26 abr 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 21,983 |
25 abr 2024 | 2.1300 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 29,469 |
24 abr 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 21,747 |
23 abr 2024 | 2.1100 | 2.2300 | 2.1000 | 2.1700 | 2.1700 | 22,389 |
22 abr 2024 | 2.3200 | 2.3500 | 2.0900 | 2.1400 | 2.1400 | 64,489 |
19 abr 2024 | 2.3200 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 10,003 |
18 abr 2024 | 2.4200 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 16,077 |
17 abr 2024 | 2.5300 | 2.5800 | 2.4000 | 2.4300 | 2.4300 | 45,737 |
16 abr 2024 | 2.6100 | 2.6900 | 2.4900 | 2.5800 | 2.5800 | 32,738 |
15 abr 2024 | 3.0000 | 3.2400 | 2.5000 | 2.6100 | 2.6100 | 99,693 |
15 abr 2024 | 1:30 División de acciones | |||||
12 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
11 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
10 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
10 abr 2024 | 1:30 División de acciones | |||||
09 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
08 abr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
05 abr 2024 | 3.3000 | 3.3300 | 3.2100 | 3.2550 | 3.2550 | 9,935 |
04 abr 2024 | 3.3750 | 3.3750 | 3.1800 | 3.3000 | 3.3000 | 16,076 |
03 abr 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3750 | 3.3750 | 5,567 |
02 abr 2024 | 3.3900 | 3.4500 | 3.3750 | 3.3750 | 3.3750 | 7,826 |
28 mar 2024 | 3.4050 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 4,574 |
27 mar 2024 | 3.4200 | 3.4950 | 3.4050 | 3.4050 | 3.4050 | 5,901 |
26 mar 2024 | 3.3450 | 3.5250 | 3.3450 | 3.4950 | 3.4950 | 38,155 |
25 mar 2024 | 3.4650 | 3.4650 | 3.3450 | 3.4650 | 3.4650 | 9,951 |
22 mar 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4650 | 3.4650 | 4,388 |
21 mar 2024 | 3.3300 | 3.5850 | 3.3300 | 3.4500 | 3.4500 | 40,198 |
20 mar 2024 | 3.3300 | 3.4200 | 3.3000 | 3.3900 | 3.3900 | 15,326 |
19 mar 2024 | 3.3900 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 18,044 |
18 mar 2024 | 3.4950 | 3.5100 | 3.3750 | 3.4500 | 3.4500 | 24,647 |
15 mar 2024 | 3.5850 | 3.6000 | 3.3900 | 3.5400 | 3.5400 | 38,844 |
14 mar 2024 | 3.6000 | 3.6450 | 3.4950 | 3.5850 | 3.5850 | 14,715 |
13 mar 2024 | 3.4950 | 3.6900 | 3.3900 | 3.6150 | 3.6150 | 76,391 |
12 mar 2024 | 3.4650 | 3.8850 | 3.3900 | 3.4800 | 3.4800 | 228,493 |
11 mar 2024 | 3.0300 | 3.7950 | 3.0300 | 3.4650 | 3.4650 | 148,749 |
08 mar 2024 | 3.0600 | 3.0900 | 3.0150 | 3.0300 | 3.0300 | 15,717 |
07 mar 2024 | 3.1200 | 3.1800 | 3.0000 | 3.0900 | 3.0900 | 43,424 |
06 mar 2024 | 3.2400 | 3.3000 | 3.0600 | 3.1350 | 3.1350 | 47,547 |
05 mar 2024 | 3.3000 | 3.3600 | 3.2400 | 3.2550 | 3.2550 | 32,526 |
04 mar 2024 | 3.3900 | 3.4200 | 3.3000 | 3.3450 | 3.3450 | 23,934 |
01 mar 2024 | 3.4800 | 3.5100 | 3.3300 | 3.3750 | 3.3750 | 54,539 |
29 feb 2024 | 3.5850 | 3.6300 | 3.4650 | 3.4950 | 3.4950 | 36,093 |
28 feb 2024 | 3.5700 | 3.6600 | 3.5100 | 3.5850 | 3.5850 | 39,661 |
27 feb 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5550 | 3.5550 | 44,595 |
26 feb 2024 | 3.6750 | 3.9300 | 3.4800 | 3.6450 | 3.6450 | 176,124 |
23 feb 2024 | 3.4950 | 3.5100 | 3.3750 | 3.4500 | 3.4500 | 42,106 |
22 feb 2024 | 3.4350 | 3.6000 | 3.4200 | 3.4950 | 3.4950 | 42,834 |
21 feb 2024 | 3.5250 | 3.5700 | 3.3900 | 3.4350 | 3.4350 | 35,189 |
20 feb 2024 | 3.5100 | 3.5550 | 3.4500 | 3.5250 | 3.5250 | 15,900 |
19 feb 2024 | 3.5850 | 3.5850 | 3.4650 | 3.5100 | 3.5100 | 20,949 |
16 feb 2024 | 3.4650 | 3.6600 | 3.3900 | 3.5850 | 3.5850 | 69,585 |
15 feb 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 30,317 |
14 feb 2024 | 3.4200 | 3.6750 | 3.3750 | 3.5400 | 3.5400 | 105,108 |
13 feb 2024 | 3.6000 | 3.6600 | 3.3900 | 3.4350 | 3.4350 | 160,350 |
12 feb 2024 | 3.6000 | 3.7350 | 3.4350 | 3.6600 | 3.6600 | 146,154 |
09 feb 2024 | 4.2300 | 4.2600 | 3.6000 | 3.6000 | 3.6000 | 649,771 |
08 feb 2024 | 3.9000 | 4.1400 | 3.7800 | 4.1100 | 4.1100 | 251,179 |
07 feb 2024 | 4.4700 | 4.7700 | 3.8100 | 3.8550 | 3.8550 | 799,464 |
*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. |