Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.9890 | 1.9890 | 1.7700 | 1.8200 | 1.8200 | 224,800 |
13 jun 2024 | 2.0550 | 2.0700 | 1.8900 | 1.9000 | 1.9000 | 90,300 |
12 jun 2024 | 2.0300 | 2.1700 | 2.0300 | 2.0700 | 2.0700 | 55,900 |
11 jun 2024 | 2.0100 | 2.1400 | 2.0000 | 2.1100 | 2.1100 | 128,500 |
10 jun 2024 | 2.0000 | 2.1100 | 1.9800 | 2.0500 | 2.0500 | 127,800 |
07 jun 2024 | 2.0900 | 2.0900 | 2.0100 | 2.0400 | 2.0400 | 133,200 |
06 jun 2024 | 2.0540 | 2.1100 | 2.0000 | 2.0500 | 2.0500 | 46,500 |
05 jun 2024 | 2.1700 | 2.1700 | 2.0300 | 2.0600 | 2.0600 | 66,900 |
04 jun 2024 | 2.1500 | 2.2390 | 2.0400 | 2.1800 | 2.1800 | 136,000 |
03 jun 2024 | 2.2200 | 2.2200 | 2.0970 | 2.1500 | 2.1500 | 104,100 |
31 may 2024 | 2.1700 | 2.2400 | 2.1700 | 2.2190 | 2.2190 | 41,200 |
30 may 2024 | 2.1700 | 2.2320 | 2.0600 | 2.2000 | 2.2000 | 139,500 |
29 may 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1000 | 2.1000 | 111,800 |
28 may 2024 | 2.2500 | 2.2500 | 2.1300 | 2.2040 | 2.2040 | 163,900 |
24 may 2024 | 2.3000 | 2.4000 | 2.2600 | 2.2800 | 2.2800 | 182,800 |
23 may 2024 | 2.6000 | 2.6000 | 2.2000 | 2.2700 | 2.2700 | 305,100 |
22 may 2024 | 2.6700 | 2.6870 | 2.5000 | 2.5000 | 2.5000 | 54,700 |
21 may 2024 | 2.7500 | 2.7500 | 2.5000 | 2.6400 | 2.6400 | 135,600 |
20 may 2024 | 2.8500 | 2.8500 | 2.3700 | 2.6000 | 2.6000 | 139,700 |
17 may 2024 | 2.9150 | 3.0380 | 2.6000 | 2.7000 | 2.7000 | 218,300 |
16 may 2024 | 2.4100 | 3.0500 | 2.4100 | 2.8700 | 2.8700 | 636,100 |
15 may 2024 | 2.5710 | 2.6600 | 2.4600 | 2.6400 | 2.6400 | 68,400 |
14 may 2024 | 2.3100 | 2.6300 | 2.3100 | 2.5500 | 2.5500 | 173,400 |
13 may 2024 | 2.3400 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 257,300 |
10 may 2024 | 2.5600 | 2.5600 | 2.2800 | 2.3100 | 2.3100 | 242,200 |
09 may 2024 | 2.4200 | 2.4840 | 2.3900 | 2.3900 | 2.3900 | 188,700 |
08 may 2024 | 2.4500 | 2.5530 | 2.3700 | 2.3900 | 2.3900 | 175,400 |
07 may 2024 | 2.5800 | 2.7590 | 2.4300 | 2.5200 | 2.5200 | 325,100 |
06 may 2024 | 2.7700 | 2.8900 | 2.5950 | 2.6200 | 2.6200 | 374,800 |
03 may 2024 | 2.6500 | 2.7800 | 2.4400 | 2.6600 | 2.6600 | 262,700 |
02 may 2024 | 2.7600 | 2.7600 | 2.4000 | 2.5000 | 2.5000 | 303,300 |
01 may 2024 | 3.4500 | 3.4500 | 2.3500 | 2.5500 | 2.5500 | 597,900 |
30 abr 2024 | 2.6000 | 3.4600 | 2.3550 | 3.4100 | 3.4100 | 1,394,800 |
29 abr 2024 | 2.3450 | 2.5800 | 2.2500 | 2.5800 | 2.5800 | 186,000 |
26 abr 2024 | 2.3800 | 2.4000 | 2.2500 | 2.3700 | 2.3700 | 151,300 |
25 abr 2024 | 2.5300 | 2.5580 | 2.2900 | 2.3100 | 2.3100 | 119,800 |
24 abr 2024 | 2.4300 | 2.5920 | 2.3700 | 2.4900 | 2.4900 | 105,500 |
23 abr 2024 | 2.3100 | 2.5900 | 2.3100 | 2.4700 | 2.4700 | 81,700 |
22 abr 2024 | 2.3300 | 2.4000 | 2.2100 | 2.3700 | 2.3700 | 143,800 |
19 abr 2024 | 2.4600 | 2.4600 | 2.3100 | 2.3300 | 2.3300 | 107,300 |
18 abr 2024 | 2.7600 | 2.7600 | 2.4100 | 2.4700 | 2.4700 | 380,300 |
17 abr 2024 | 2.3300 | 2.7800 | 2.3300 | 2.7370 | 2.7370 | 178,300 |
16 abr 2024 | 2.2610 | 2.7000 | 2.1800 | 2.5500 | 2.5500 | 279,100 |
15 abr 2024 | 2.1000 | 2.4590 | 2.1000 | 2.3700 | 2.3700 | 354,000 |
12 abr 2024 | 2.5350 | 2.5800 | 2.1500 | 2.4300 | 2.4300 | 542,800 |
11 abr 2024 | 2.6600 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 329,800 |
10 abr 2024 | 2.8600 | 2.8600 | 2.5670 | 2.6500 | 2.6500 | 199,000 |
09 abr 2024 | 2.8200 | 2.9900 | 2.7000 | 2.7300 | 2.7300 | 126,400 |
08 abr 2024 | 2.9250 | 2.9800 | 2.7980 | 2.8200 | 2.8200 | 149,500 |
05 abr 2024 | 2.7540 | 3.0500 | 2.7500 | 2.8700 | 2.8700 | 301,600 |
04 abr 2024 | 3.2750 | 3.4500 | 2.5500 | 2.7100 | 2.7100 | 892,400 |
03 abr 2024 | 3.0000 | 3.1900 | 2.8500 | 3.1800 | 3.1800 | 496,200 |
02 abr 2024 | 2.8500 | 3.1200 | 2.8330 | 2.9100 | 2.9100 | 905,400 |
01 abr 2024 | 2.5700 | 2.8500 | 2.5700 | 2.8200 | 2.8200 | 667,500 |
28 mar 2024 | 2.2600 | 2.8600 | 2.2600 | 2.6460 | 2.6460 | 614,600 |
27 mar 2024 | 2.3700 | 2.4800 | 2.1500 | 2.4660 | 2.4660 | 390,000 |
26 mar 2024 | 2.1100 | 2.3150 | 2.1100 | 2.2600 | 2.2600 | 229,400 |
25 mar 2024 | 2.1450 | 2.2300 | 2.1100 | 2.1200 | 2.1200 | 267,700 |
22 mar 2024 | 2.2400 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 659,300 |
21 mar 2024 | 2.0200 | 2.2400 | 2.0200 | 2.2300 | 2.2300 | 612,100 |
20 mar 2024 | 2.1500 | 2.1500 | 1.9950 | 2.0200 | 2.0200 | 508,300 |
19 mar 2024 | 2.1000 | 2.1500 | 2.0100 | 2.1500 | 2.1500 | 458,500 |
18 mar 2024 | 2.0500 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 334,100 |
15 mar 2024 | 1.7800 | 2.0600 | 1.7800 | 2.0300 | 2.0300 | 653,800 |
14 mar 2024 | 1.8480 | 1.8480 | 1.6700 | 1.6700 | 1.6700 | 285,200 |
13 mar 2024 | 1.7600 | 1.9100 | 1.7200 | 1.7900 | 1.7900 | 354,900 |
12 mar 2024 | 1.7890 | 1.8000 | 1.6500 | 1.6650 | 1.6650 | 229,100 |
11 mar 2024 | 1.8500 | 1.9300 | 1.7050 | 1.7400 | 1.7400 | 376,600 |
08 mar 2024 | 1.8200 | 2.0400 | 1.8200 | 1.9200 | 1.9200 | 240,800 |
07 mar 2024 | 1.9200 | 2.0200 | 1.8100 | 1.8900 | 1.8900 | 374,500 |
06 mar 2024 | 2.0560 | 2.1000 | 1.8600 | 1.8800 | 1.8800 | 370,600 |
05 mar 2024 | 2.0200 | 2.3300 | 1.9800 | 2.0000 | 2.0000 | 241,000 |
04 mar 2024 | 2.0800 | 2.2100 | 2.0500 | 2.0800 | 2.0800 | 188,000 |
01 mar 2024 | 2.0200 | 2.2200 | 2.0200 | 2.0900 | 2.0900 | 314,600 |
29 feb 2024 | 2.2380 | 2.3300 | 2.0200 | 2.0200 | 2.0200 | 224,600 |
28 feb 2024 | 2.2300 | 2.3900 | 2.1800 | 2.2000 | 2.2000 | 143,000 |
27 feb 2024 | 2.3150 | 2.3800 | 2.2100 | 2.2300 | 2.2300 | 146,200 |
26 feb 2024 | 2.3400 | 2.5300 | 2.3000 | 2.3000 | 2.3000 | 198,700 |
23 feb 2024 | 2.1100 | 2.4100 | 2.0700 | 2.3800 | 2.3800 | 329,200 |
22 feb 2024 | 1.9000 | 2.1500 | 1.9000 | 2.0800 | 2.0800 | 279,100 |
21 feb 2024 | 2.0100 | 2.0930 | 1.9300 | 1.9800 | 1.9800 | 211,100 |
20 feb 2024 | 1.9900 | 2.0900 | 1.8500 | 2.0200 | 2.0200 | 386,200 |
16 feb 2024 | 1.9000 | 2.0100 | 1.8500 | 1.9650 | 1.9650 | 340,700 |
15 feb 2024 | 2.0800 | 2.1100 | 1.8000 | 1.9000 | 1.9000 | 927,500 |
14 feb 2024 | 2.3000 | 2.3000 | 1.9700 | 1.9800 | 1.9800 | 979,100 |
13 feb 2024 | 2.2500 | 2.4260 | 2.0600 | 2.1500 | 2.1500 | 430,800 |
12 feb 2024 | 2.7700 | 2.8400 | 2.2700 | 2.2700 | 2.2700 | 595,600 |
09 feb 2024 | 2.8500 | 2.9300 | 2.7100 | 2.8080 | 2.8080 | 323,900 |
08 feb 2024 | 3.2650 | 3.2700 | 2.7900 | 2.8900 | 2.8900 | 660,600 |
07 feb 2024 | 3.2800 | 3.3400 | 3.1000 | 3.1500 | 3.1500 | 188,300 |
06 feb 2024 | 2.9300 | 3.4300 | 2.9000 | 3.1600 | 3.1600 | 482,800 |
05 feb 2024 | 3.1600 | 3.3600 | 2.8700 | 2.9500 | 2.9500 | 618,700 |
02 feb 2024 | 3.8900 | 4.0000 | 3.1100 | 3.1100 | 3.1100 | 876,100 |
01 feb 2024 | 3.6000 | 4.0900 | 3.3600 | 4.0000 | 4.0000 | 566,000 |
31 ene 2024 | 3.6000 | 3.6100 | 3.3000 | 3.5180 | 3.5180 | 266,400 |
30 ene 2024 | 3.3160 | 3.6000 | 3.2800 | 3.4500 | 3.4500 | 346,300 |
29 ene 2024 | 3.0800 | 3.3900 | 2.9910 | 3.3700 | 3.3700 | 442,500 |
26 ene 2024 | 3.4800 | 3.5500 | 3.2100 | 3.2700 | 3.2700 | 296,900 |
25 ene 2024 | 3.2650 | 3.4900 | 3.2300 | 3.4300 | 3.4300 | 517,300 |
24 ene 2024 | 3.0900 | 3.3330 | 3.0000 | 3.2100 | 3.2100 | 397,100 |
*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. |