Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 2.7200 | 2.8400 | 2.7200 | 2.8000 | 2.8000 | 40,700 |
23 may 2024 | 2.8300 | 2.8600 | 2.6100 | 2.7100 | 2.7100 | 91,200 |
22 may 2024 | 2.8900 | 2.9250 | 2.7300 | 2.8200 | 2.8200 | 77,000 |
21 may 2024 | 2.8600 | 3.0700 | 2.8200 | 2.9200 | 2.9200 | 118,700 |
20 may 2024 | 2.6200 | 2.9300 | 2.6200 | 2.9100 | 2.9100 | 191,900 |
17 may 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6600 | 2.6600 | 64,800 |
16 may 2024 | 2.6800 | 2.7300 | 2.6300 | 2.6500 | 2.6500 | 74,200 |
15 may 2024 | 2.5300 | 2.7500 | 2.5300 | 2.7200 | 2.7200 | 73,300 |
14 may 2024 | 2.5400 | 2.6600 | 2.4960 | 2.5700 | 2.5700 | 144,800 |
13 may 2024 | 2.5300 | 2.5300 | 2.3900 | 2.4800 | 2.4800 | 56,500 |
10 may 2024 | 2.4500 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 37,800 |
09 may 2024 | 2.5000 | 2.5700 | 2.4000 | 2.4800 | 2.4800 | 133,000 |
08 may 2024 | 2.3100 | 2.4400 | 2.3100 | 2.4200 | 2.4200 | 127,700 |
07 may 2024 | 2.3600 | 2.5000 | 2.3400 | 2.3600 | 2.3600 | 50,700 |
06 may 2024 | 2.3200 | 2.4300 | 2.2900 | 2.3700 | 2.3700 | 65,200 |
03 may 2024 | 2.2700 | 2.3900 | 2.2300 | 2.3300 | 2.3300 | 72,000 |
02 may 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2700 | 2.2700 | 94,300 |
01 may 2024 | 2.2700 | 2.3000 | 2.1900 | 2.2300 | 2.2300 | 39,200 |
30 abr 2024 | 2.2000 | 2.3300 | 2.2000 | 2.2500 | 2.2500 | 75,500 |
29 abr 2024 | 2.1800 | 2.2550 | 2.1610 | 2.2500 | 2.2500 | 22,300 |
26 abr 2024 | 2.2000 | 2.3480 | 2.1500 | 2.2000 | 2.2000 | 62,700 |
25 abr 2024 | 2.2800 | 2.4100 | 2.1800 | 2.2000 | 2.2000 | 64,100 |
24 abr 2024 | 2.2000 | 2.3800 | 2.2000 | 2.3100 | 2.3100 | 95,400 |
23 abr 2024 | 2.2600 | 2.4000 | 2.2600 | 2.2700 | 2.2700 | 39,500 |
22 abr 2024 | 2.2400 | 2.3500 | 2.2100 | 2.2700 | 2.2700 | 41,200 |
19 abr 2024 | 2.1400 | 2.2900 | 2.1300 | 2.2900 | 2.2900 | 150,800 |
18 abr 2024 | 2.2200 | 2.2700 | 2.1100 | 2.1600 | 2.1600 | 85,100 |
17 abr 2024 | 2.2900 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 97,800 |
16 abr 2024 | 2.2900 | 2.3160 | 2.2600 | 2.2800 | 2.2800 | 19,400 |
15 abr 2024 | 2.3100 | 2.3900 | 2.2500 | 2.2900 | 2.2900 | 79,600 |
12 abr 2024 | 2.3900 | 2.4400 | 2.3100 | 2.3400 | 2.3400 | 73,900 |
11 abr 2024 | 2.3650 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 63,800 |
10 abr 2024 | 2.3900 | 2.4850 | 2.3500 | 2.4000 | 2.4000 | 82,200 |
09 abr 2024 | 2.5000 | 2.5800 | 2.4600 | 2.5000 | 2.5000 | 39,900 |
08 abr 2024 | 2.5900 | 2.5900 | 2.3500 | 2.4700 | 2.4700 | 284,300 |
05 abr 2024 | 2.4800 | 2.6600 | 2.4800 | 2.6000 | 2.6000 | 108,900 |
04 abr 2024 | 2.5000 | 2.6000 | 2.4700 | 2.4700 | 2.4700 | 89,600 |
03 abr 2024 | 2.4600 | 2.6600 | 2.4200 | 2.5000 | 2.5000 | 106,500 |
02 abr 2024 | 2.5500 | 2.6600 | 2.4600 | 2.4900 | 2.4900 | 141,700 |
01 abr 2024 | 2.4700 | 2.6200 | 2.3600 | 2.6100 | 2.6100 | 260,400 |
28 mar 2024 | 2.4300 | 2.6000 | 2.3800 | 2.4900 | 2.4900 | 181,000 |
27 mar 2024 | 2.3500 | 2.5200 | 2.3500 | 2.4500 | 2.4500 | 117,900 |
26 mar 2024 | 2.4300 | 2.4700 | 2.3400 | 2.3400 | 2.3400 | 33,000 |
25 mar 2024 | 2.4800 | 2.5700 | 2.4000 | 2.4600 | 2.4600 | 50,800 |
22 mar 2024 | 2.5300 | 2.5300 | 2.3700 | 2.5100 | 2.5100 | 68,500 |
21 mar 2024 | 2.4400 | 2.6000 | 2.3800 | 2.5100 | 2.5100 | 86,700 |
20 mar 2024 | 2.4500 | 2.5100 | 2.3500 | 2.4400 | 2.4400 | 52,100 |
19 mar 2024 | 2.4100 | 2.6000 | 2.3500 | 2.4700 | 2.4700 | 52,300 |
18 mar 2024 | 2.4500 | 2.4800 | 2.3000 | 2.4200 | 2.4200 | 130,000 |
15 mar 2024 | 2.3300 | 2.4820 | 2.3000 | 2.4750 | 2.4750 | 241,100 |
14 mar 2024 | 2.4800 | 2.4800 | 2.1300 | 2.4250 | 2.4250 | 287,800 |
13 mar 2024 | 2.4500 | 2.6100 | 2.4500 | 2.5000 | 2.5000 | 219,400 |
12 mar 2024 | 2.3900 | 2.5200 | 2.2800 | 2.5100 | 2.5100 | 91,200 |
11 mar 2024 | 2.3400 | 2.5160 | 2.2000 | 2.3500 | 2.3500 | 112,400 |
08 mar 2024 | 2.2600 | 2.3700 | 2.2300 | 2.3500 | 2.3500 | 37,700 |
07 mar 2024 | 2.3000 | 2.3000 | 2.1300 | 2.2100 | 2.2100 | 66,000 |
06 mar 2024 | 2.2700 | 2.2900 | 2.1740 | 2.2700 | 2.2700 | 32,200 |
05 mar 2024 | 2.1900 | 2.3300 | 2.1900 | 2.2300 | 2.2300 | 24,500 |
04 mar 2024 | 2.3800 | 2.3800 | 2.0900 | 2.2200 | 2.2200 | 225,700 |
01 mar 2024 | 2.3700 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 29,600 |
29 feb 2024 | 2.3800 | 2.4100 | 2.3310 | 2.3700 | 2.3700 | 82,400 |
28 feb 2024 | 2.4100 | 2.4500 | 2.3120 | 2.3700 | 2.3700 | 55,100 |
27 feb 2024 | 2.3700 | 2.4900 | 2.3640 | 2.4300 | 2.4300 | 81,000 |
26 feb 2024 | 2.2600 | 2.4500 | 2.2500 | 2.4100 | 2.4100 | 216,900 |
23 feb 2024 | 2.1600 | 2.3000 | 2.1100 | 2.2800 | 2.2800 | 74,200 |
22 feb 2024 | 2.1900 | 2.2470 | 2.0400 | 2.2000 | 2.2000 | 68,400 |
21 feb 2024 | 2.2800 | 2.2800 | 2.0000 | 2.2300 | 2.2300 | 60,200 |
20 feb 2024 | 2.3500 | 2.3800 | 2.2800 | 2.2800 | 2.2800 | 72,000 |
16 feb 2024 | 2.5000 | 2.5400 | 2.3800 | 2.3900 | 2.3900 | 56,300 |
15 feb 2024 | 2.4000 | 2.5200 | 2.3840 | 2.4900 | 2.4900 | 70,400 |
14 feb 2024 | 2.2000 | 2.4500 | 2.2000 | 2.4100 | 2.4100 | 107,200 |
13 feb 2024 | 2.3900 | 2.4670 | 2.2600 | 2.2700 | 2.2700 | 96,600 |
12 feb 2024 | 2.4900 | 2.6980 | 2.4900 | 2.5200 | 2.5200 | 105,400 |
09 feb 2024 | 2.4700 | 2.6000 | 2.4700 | 2.5300 | 2.5300 | 60,000 |
08 feb 2024 | 2.4300 | 2.6000 | 2.3600 | 2.4600 | 2.4600 | 53,200 |
07 feb 2024 | 2.4200 | 2.5000 | 2.3800 | 2.4100 | 2.4100 | 54,400 |
06 feb 2024 | 2.3800 | 2.4500 | 2.3500 | 2.4200 | 2.4200 | 38,100 |
05 feb 2024 | 2.4500 | 2.4780 | 2.3100 | 2.3800 | 2.3800 | 71,500 |
02 feb 2024 | 2.3900 | 2.6200 | 2.3300 | 2.5300 | 2.5300 | 75,800 |
01 feb 2024 | 2.2800 | 2.4300 | 2.1900 | 2.4200 | 2.4200 | 82,100 |
31 ene 2024 | 2.3200 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 59,800 |
30 ene 2024 | 2.5000 | 2.5200 | 2.3900 | 2.4500 | 2.4500 | 39,700 |
29 ene 2024 | 2.3800 | 2.5220 | 2.3400 | 2.5150 | 2.5150 | 115,500 |
26 ene 2024 | 2.3200 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 72,600 |
25 ene 2024 | 2.4300 | 2.4900 | 2.2850 | 2.3400 | 2.3400 | 39,300 |
24 ene 2024 | 2.4500 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 55,500 |
23 ene 2024 | 2.5600 | 2.5600 | 2.4100 | 2.4200 | 2.4200 | 42,500 |
22 ene 2024 | 2.3000 | 2.5800 | 2.3000 | 2.5600 | 2.5600 | 69,400 |
19 ene 2024 | 2.2500 | 2.3500 | 2.2000 | 2.3200 | 2.3200 | 55,900 |
18 ene 2024 | 2.2900 | 2.5000 | 2.1700 | 2.2500 | 2.2500 | 54,800 |
17 ene 2024 | 2.1800 | 2.3800 | 2.0900 | 2.3100 | 2.3100 | 79,000 |
16 ene 2024 | 2.3300 | 2.3700 | 2.2200 | 2.2900 | 2.2900 | 74,500 |
12 ene 2024 | 2.3900 | 2.4600 | 2.3300 | 2.4000 | 2.4000 | 68,800 |
11 ene 2024 | 2.4900 | 2.5040 | 2.3850 | 2.3900 | 2.3900 | 84,500 |
10 ene 2024 | 2.4900 | 2.5400 | 2.4500 | 2.5100 | 2.5100 | 148,200 |
09 ene 2024 | 2.4500 | 2.6080 | 2.4500 | 2.5100 | 2.5100 | 85,200 |
08 ene 2024 | 2.3800 | 2.6400 | 2.3800 | 2.6100 | 2.6100 | 158,400 |
05 ene 2024 | 2.5200 | 2.6300 | 2.2800 | 2.5600 | 2.5600 | 84,700 |
04 ene 2024 | 2.6300 | 2.7000 | 2.5100 | 2.5700 | 2.5700 | 91,800 |
03 ene 2024 | 2.7600 | 2.7900 | 2.5610 | 2.6100 | 2.6100 | 152,200 |
*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. |