Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.1500 | 2.1700 | 1.8350 | 1.9800 | 1.9800 | 8,786,973 |
02 may 2024 | 2.0800 | 2.3150 | 2.0100 | 2.0500 | 2.0500 | 4,269,500 |
01 may 2024 | 1.9500 | 2.0700 | 1.9500 | 2.0300 | 2.0300 | 2,195,900 |
30 abr 2024 | 2.0900 | 2.0900 | 1.9300 | 1.9300 | 1.9300 | 1,938,200 |
29 abr 2024 | 2.0700 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 1,929,000 |
26 abr 2024 | 1.9200 | 2.0700 | 1.8800 | 2.0500 | 2.0500 | 1,429,800 |
25 abr 2024 | 1.8900 | 1.9600 | 1.8450 | 1.9500 | 1.9500 | 1,737,900 |
24 abr 2024 | 1.8800 | 1.9900 | 1.8450 | 1.9600 | 1.9600 | 2,328,100 |
23 abr 2024 | 1.9000 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 1,242,000 |
22 abr 2024 | 1.9800 | 2.0100 | 1.9000 | 1.9200 | 1.9200 | 1,027,300 |
19 abr 2024 | 1.9000 | 1.9850 | 1.8600 | 1.9700 | 1.9700 | 3,035,200 |
18 abr 2024 | 1.9500 | 2.0000 | 1.8850 | 1.9100 | 1.9100 | 1,609,100 |
17 abr 2024 | 2.0000 | 2.0400 | 1.9100 | 1.9500 | 1.9500 | 1,063,000 |
16 abr 2024 | 2.0300 | 2.0550 | 1.9400 | 1.9400 | 1.9400 | 1,730,700 |
15 abr 2024 | 2.2000 | 2.2300 | 2.0050 | 2.0500 | 2.0500 | 1,875,300 |
12 abr 2024 | 2.2900 | 2.2900 | 2.1550 | 2.1800 | 2.1800 | 2,434,600 |
11 abr 2024 | 2.2400 | 2.3280 | 2.2000 | 2.3000 | 2.3000 | 1,667,600 |
10 abr 2024 | 2.3200 | 2.3500 | 2.2300 | 2.3400 | 2.3400 | 1,828,800 |
09 abr 2024 | 2.4400 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 1,697,000 |
08 abr 2024 | 2.4300 | 2.5100 | 2.3650 | 2.4900 | 2.4900 | 1,742,200 |
05 abr 2024 | 2.3800 | 2.4500 | 2.1400 | 2.4400 | 2.4400 | 8,497,800 |
04 abr 2024 | 2.6200 | 2.7200 | 2.5300 | 2.5700 | 2.5700 | 2,059,500 |
03 abr 2024 | 2.5100 | 2.6200 | 2.4840 | 2.6000 | 2.6000 | 1,027,500 |
02 abr 2024 | 2.5200 | 2.5850 | 2.3700 | 2.5000 | 2.5000 | 2,513,600 |
01 abr 2024 | 2.5900 | 2.6200 | 2.5200 | 2.5900 | 2.5900 | 1,194,600 |
28 mar 2024 | 2.6100 | 2.6650 | 2.5800 | 2.6100 | 2.6100 | 930,400 |
27 mar 2024 | 2.5200 | 2.6600 | 2.4500 | 2.6200 | 2.6200 | 2,326,200 |
26 mar 2024 | 2.5000 | 2.5500 | 2.4700 | 2.4900 | 2.4900 | 1,998,500 |
25 mar 2024 | 2.5200 | 2.5700 | 2.4600 | 2.5100 | 2.5100 | 1,679,400 |
22 mar 2024 | 2.6000 | 2.6300 | 2.5000 | 2.5200 | 2.5200 | 2,690,100 |
21 mar 2024 | 2.7700 | 2.8390 | 2.5900 | 2.6000 | 2.6000 | 2,526,400 |
20 mar 2024 | 2.5900 | 2.7600 | 2.5700 | 2.7500 | 2.7500 | 2,607,700 |
19 mar 2024 | 2.6500 | 2.7200 | 2.5600 | 2.6100 | 2.6100 | 2,000,700 |
18 mar 2024 | 2.6900 | 2.6900 | 2.5200 | 2.5800 | 2.5800 | 5,120,200 |
15 mar 2024 | 2.6100 | 2.7100 | 2.6000 | 2.6700 | 2.6700 | 2,014,600 |
14 mar 2024 | 2.7300 | 2.7550 | 2.6000 | 2.6200 | 2.6200 | 2,126,900 |
13 mar 2024 | 2.6600 | 2.8500 | 2.6440 | 2.7900 | 2.7900 | 2,124,400 |
12 mar 2024 | 2.6300 | 2.6900 | 2.5800 | 2.6600 | 2.6600 | 1,168,600 |
11 mar 2024 | 2.7200 | 2.8500 | 2.6300 | 2.6300 | 2.6300 | 1,301,500 |
08 mar 2024 | 2.6300 | 2.8000 | 2.6300 | 2.7500 | 2.7500 | 2,035,400 |
07 mar 2024 | 2.5700 | 2.6600 | 2.5400 | 2.6000 | 2.6000 | 1,795,000 |
06 mar 2024 | 2.5300 | 2.6150 | 2.4400 | 2.5500 | 2.5500 | 3,392,100 |
05 mar 2024 | 2.7600 | 2.7700 | 2.4750 | 2.5100 | 2.5100 | 4,020,300 |
04 mar 2024 | 3.0000 | 3.0800 | 2.8000 | 2.8200 | 2.8200 | 7,146,100 |
01 mar 2024 | 2.9700 | 3.0500 | 2.8250 | 2.9800 | 2.9800 | 4,359,400 |
29 feb 2024 | 3.0300 | 3.1800 | 2.9400 | 2.9700 | 2.9700 | 5,029,900 |
28 feb 2024 | 2.8700 | 3.0200 | 2.8500 | 2.9900 | 2.9900 | 13,678,600 |
27 feb 2024 | 2.4500 | 2.9950 | 2.3100 | 2.9600 | 2.9600 | 21,654,500 |
26 feb 2024 | 1.8300 | 2.9900 | 1.7800 | 2.4900 | 2.4900 | 42,147,500 |
23 feb 2024 | 1.8700 | 1.9100 | 1.8100 | 1.8300 | 1.8300 | 3,613,400 |
22 feb 2024 | 1.9000 | 1.9250 | 1.8150 | 1.8700 | 1.8700 | 4,824,300 |
21 feb 2024 | 2.0000 | 2.0300 | 1.8900 | 1.9200 | 1.9200 | 2,449,300 |
20 feb 2024 | 2.0300 | 2.0500 | 1.9220 | 2.0100 | 2.0100 | 3,291,900 |
16 feb 2024 | 2.1000 | 2.1100 | 1.9700 | 2.0000 | 2.0000 | 4,763,700 |
15 feb 2024 | 2.2200 | 2.3800 | 2.0400 | 2.1800 | 2.1800 | 7,283,700 |
14 feb 2024 | 2.0700 | 2.1900 | 2.0200 | 2.1600 | 2.1600 | 7,274,400 |
13 feb 2024 | 2.0950 | 2.1250 | 2.0150 | 2.0400 | 2.0400 | 3,966,000 |
12 feb 2024 | 2.0400 | 2.2400 | 2.0400 | 2.2100 | 2.2100 | 3,700,900 |
09 feb 2024 | 2.0500 | 2.1200 | 2.0000 | 2.0400 | 2.0400 | 2,980,600 |
08 feb 2024 | 2.0300 | 2.0500 | 1.9500 | 2.0200 | 2.0200 | 3,555,100 |
07 feb 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 4,219,800 |
06 feb 2024 | 2.1200 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 3,013,200 |
05 feb 2024 | 2.3000 | 2.3000 | 2.1100 | 2.1200 | 2.1200 | 2,105,600 |
02 feb 2024 | 2.4400 | 2.4400 | 2.0800 | 2.2000 | 2.2000 | 6,654,600 |
01 feb 2024 | 2.5200 | 2.7550 | 2.4600 | 2.4800 | 2.4800 | 2,931,900 |
31 ene 2024 | 2.5200 | 2.6350 | 2.4400 | 2.4400 | 2.4400 | 2,897,200 |
30 ene 2024 | 2.6900 | 2.6900 | 2.5500 | 2.5500 | 2.5500 | 1,643,500 |
29 ene 2024 | 2.6600 | 2.7400 | 2.5600 | 2.7200 | 2.7200 | 2,078,100 |
26 ene 2024 | 2.6900 | 2.7800 | 2.6550 | 2.6800 | 2.6800 | 1,926,900 |
25 ene 2024 | 2.7400 | 2.7600 | 2.5600 | 2.6600 | 2.6600 | 2,286,400 |
24 ene 2024 | 2.6700 | 2.7700 | 2.6610 | 2.7400 | 2.7400 | 3,397,700 |
23 ene 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6000 | 2.6000 | 3,888,500 |
22 ene 2024 | 2.2100 | 2.4600 | 2.2100 | 2.4600 | 2.4600 | 3,294,400 |
19 ene 2024 | 2.2600 | 2.2950 | 2.2000 | 2.2000 | 2.2000 | 2,176,700 |
18 ene 2024 | 2.2600 | 2.4400 | 2.1800 | 2.2700 | 2.2700 | 5,816,900 |
17 ene 2024 | 2.4600 | 2.4600 | 2.2600 | 2.2600 | 2.2600 | 5,463,000 |
16 ene 2024 | 2.4300 | 2.5300 | 2.3600 | 2.4900 | 2.4900 | 3,241,500 |
12 ene 2024 | 2.6500 | 2.6700 | 2.4800 | 2.4800 | 2.4800 | 2,786,800 |
11 ene 2024 | 2.6700 | 2.6700 | 2.4800 | 2.6100 | 2.6100 | 5,691,000 |
10 ene 2024 | 2.7500 | 2.7700 | 2.6100 | 2.6900 | 2.6900 | 2,800,200 |
09 ene 2024 | 3.1300 | 3.1400 | 2.6200 | 2.7700 | 2.7700 | 6,351,900 |
08 ene 2024 | 2.9900 | 3.1900 | 2.9200 | 3.1600 | 3.1600 | 3,714,300 |
05 ene 2024 | 2.9200 | 3.1050 | 2.8500 | 3.0100 | 3.0100 | 3,558,300 |
04 ene 2024 | 3.0900 | 3.1110 | 2.8200 | 2.9700 | 2.9700 | 3,925,300 |
03 ene 2024 | 3.1700 | 3.1900 | 2.8850 | 3.0800 | 3.0800 | 5,707,300 |
02 ene 2024 | 3.1550 | 3.2900 | 3.0150 | 3.2100 | 3.2100 | 5,774,500 |
29 dic 2023 | 3.3300 | 3.4900 | 3.2000 | 3.2500 | 3.2500 | 13,136,600 |
28 dic 2023 | 3.1600 | 3.6600 | 3.1600 | 3.2500 | 3.2500 | 13,275,800 |
27 dic 2023 | 2.7300 | 3.2100 | 2.7110 | 3.0500 | 3.0500 | 7,884,000 |
26 dic 2023 | 2.7100 | 2.8000 | 2.5800 | 2.7300 | 2.7300 | 3,227,300 |
22 dic 2023 | 2.7300 | 2.8700 | 2.6500 | 2.7100 | 2.7100 | 6,554,600 |
21 dic 2023 | 2.3500 | 2.6800 | 2.3310 | 2.6600 | 2.6600 | 7,779,300 |
20 dic 2023 | 2.4300 | 2.4700 | 2.2900 | 2.2900 | 2.2900 | 2,697,700 |
19 dic 2023 | 2.3600 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 2,267,100 |
18 dic 2023 | 2.3900 | 2.4300 | 2.3200 | 2.3800 | 2.3800 | 3,422,400 |
15 dic 2023 | 2.5550 | 2.6050 | 2.3400 | 2.4000 | 2.4000 | 14,716,800 |
14 dic 2023 | 2.1500 | 2.5900 | 2.1400 | 2.4700 | 2.4700 | 19,039,400 |
13 dic 2023 | 1.9100 | 2.2000 | 1.7450 | 2.1000 | 2.1000 | 8,821,500 |
12 dic 2023 | 2.0200 | 2.0300 | 1.8800 | 1.8800 | 1.8800 | 4,739,700 |
11 dic 2023 | 2.1600 | 2.2000 | 2.0100 | 2.0200 | 2.0200 | 3,348,400 |
*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. |