Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 1.9950 | 2.0200 | 1.9600 | 2.0000 | 2.0000 | 16,500 |
30 may 2024 | 2.0100 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 103,700 |
29 may 2024 | 2.0200 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 8,300 |
28 may 2024 | 2.0600 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 23,800 |
24 may 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0500 | 2.0500 | 26,100 |
23 may 2024 | 1.9800 | 1.9900 | 1.8850 | 1.9200 | 1.9200 | 30,800 |
22 may 2024 | 2.0110 | 2.0550 | 1.9730 | 2.0000 | 2.0000 | 14,800 |
21 may 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | 2.0300 | 8,000 |
20 may 2024 | 1.9850 | 2.1110 | 1.9850 | 2.0900 | 2.0900 | 12,500 |
17 may 2024 | 2.0150 | 2.1000 | 1.9500 | 1.9900 | 1.9900 | 35,900 |
16 may 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9800 | 1.9800 | 43,600 |
15 may 2024 | 1.9650 | 1.9650 | 1.9300 | 1.9400 | 1.9400 | 5,700 |
14 may 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9700 | 1.9700 | 4,200 |
13 may 2024 | 2.0600 | 2.0700 | 1.8500 | 1.9700 | 1.9700 | 36,900 |
10 may 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0800 | 2.0800 | 6,800 |
09 may 2024 | 2.0730 | 2.1000 | 2.0600 | 2.0700 | 2.0700 | 9,000 |
08 may 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0750 | 2.0750 | 17,000 |
07 may 2024 | 2.0850 | 2.1300 | 2.0850 | 2.1200 | 2.1200 | 6,300 |
06 may 2024 | 2.0500 | 2.1300 | 2.0500 | 2.0800 | 2.0800 | 9,600 |
03 may 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 1,500 |
02 may 2024 | 2.0900 | 2.1300 | 2.0900 | 2.1300 | 2.1300 | 8,600 |
01 may 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1100 | 2.1100 | 1,000 |
30 abr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 14,200 |
29 abr 2024 | 2.0950 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 9,800 |
26 abr 2024 | 2.1000 | 2.1300 | 2.0900 | 2.1100 | 2.1100 | 4,600 |
25 abr 2024 | 2.1100 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 4,900 |
24 abr 2024 | 2.1000 | 2.1200 | 2.0910 | 2.1200 | 2.1200 | 3,200 |
23 abr 2024 | 2.1200 | 2.1200 | 2.0900 | 2.0900 | 2.0900 | 6,500 |
22 abr 2024 | 2.1300 | 2.1300 | 2.0800 | 2.1300 | 2.1300 | 8,300 |
19 abr 2024 | 2.0900 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 8,100 |
18 abr 2024 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | 2.0800 | 2,600 |
17 abr 2024 | 2.1000 | 2.1510 | 2.0800 | 2.0810 | 2.0810 | 5,100 |
16 abr 2024 | 2.0700 | 2.1400 | 2.0500 | 2.0500 | 2.0500 | 13,000 |
15 abr 2024 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 6,000 |
12 abr 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 2,200 |
11 abr 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1100 | 2.1100 | 17,100 |
10 abr 2024 | 2.2200 | 2.2800 | 2.1000 | 2.1700 | 2.1700 | 19,200 |
09 abr 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 16,000 |
08 abr 2024 | 2.2000 | 2.2980 | 2.2000 | 2.2800 | 2.2800 | 26,200 |
05 abr 2024 | 2.1850 | 2.1900 | 2.1850 | 2.1900 | 2.1900 | 1,600 |
04 abr 2024 | 2.1600 | 2.1600 | 2.1360 | 2.1500 | 2.1500 | 4,100 |
03 abr 2024 | 2.1900 | 2.2500 | 2.1300 | 2.1300 | 2.1300 | 4,100 |
02 abr 2024 | 2.0730 | 2.2500 | 2.0730 | 2.1900 | 2.1900 | 11,000 |
01 abr 2024 | 2.1700 | 2.1700 | 2.0700 | 2.1190 | 2.1190 | 23,000 |
28 mar 2024 | 2.3300 | 2.3300 | 2.0700 | 2.2000 | 2.2000 | 25,300 |
27 mar 2024 | 2.3200 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 11,200 |
26 mar 2024 | 2.2580 | 2.3000 | 2.2500 | 2.2710 | 2.2710 | 2,100 |
25 mar 2024 | 2.2100 | 2.3000 | 2.2100 | 2.3000 | 2.3000 | 1,600 |
22 mar 2024 | 2.2780 | 2.3000 | 2.2700 | 2.3000 | 2.3000 | 5,300 |
21 mar 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | 3,500 |
20 mar 2024 | 2.2330 | 2.3000 | 2.1800 | 2.3000 | 2.3000 | 12,500 |
19 mar 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2300 | 2.2300 | 1,600 |
18 mar 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | 13,700 |
15 mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 1,100 |
14 mar 2024 | 2.0800 | 2.1200 | 2.0600 | 2.0900 | 2.0900 | 10,600 |
13 mar 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1290 | 2.1290 | 4,300 |
12 mar 2024 | 2.0900 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 13,700 |
11 mar 2024 | 2.0700 | 2.1450 | 2.0500 | 2.1200 | 2.1200 | 21,400 |
08 mar 2024 | 2.0600 | 2.1450 | 2.0300 | 2.1330 | 2.1330 | 18,300 |
07 mar 2024 | 2.0600 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | 5,900 |
06 mar 2024 | 2.0700 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 26,800 |
05 mar 2024 | 2.0780 | 2.0780 | 2.0700 | 2.0700 | 2.0700 | 1,500 |
04 mar 2024 | 2.0700 | 2.1470 | 2.0700 | 2.0700 | 2.0700 | 13,300 |
01 mar 2024 | 2.0500 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 10,100 |
29 feb 2024 | 2.0400 | 2.2400 | 2.0400 | 2.1100 | 2.1100 | 14,400 |
28 feb 2024 | 2.2100 | 2.2800 | 1.9900 | 2.1600 | 2.1600 | 49,500 |
27 feb 2024 | 2.2300 | 2.2850 | 2.2300 | 2.2400 | 2.2400 | 21,000 |
26 feb 2024 | 2.2600 | 2.3000 | 2.1900 | 2.3000 | 2.3000 | 3,900 |
23 feb 2024 | 2.2100 | 2.2400 | 2.2050 | 2.2400 | 2.2400 | 1,500 |
22 feb 2024 | 2.0900 | 2.2640 | 2.0900 | 2.2600 | 2.2600 | 16,700 |
21 feb 2024 | 2.0700 | 2.1240 | 2.0700 | 2.1200 | 2.1200 | 29,100 |
20 feb 2024 | 2.2100 | 2.2100 | 2.0700 | 2.0900 | 2.0900 | 11,400 |
16 feb 2024 | 2.2100 | 2.2200 | 2.0900 | 2.2200 | 2.2200 | 10,000 |
15 feb 2024 | 2.2520 | 2.2800 | 2.1950 | 2.1950 | 2.1950 | 8,100 |
14 feb 2024 | 2.2550 | 2.2900 | 2.2400 | 2.2600 | 2.2600 | 3,100 |
13 feb 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 1,700 |
12 feb 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2550 | 2.2550 | 19,200 |
09 feb 2024 | 2.2000 | 2.2350 | 2.2000 | 2.2100 | 2.2100 | 3,700 |
08 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
07 feb 2024 | 2.2650 | 2.2700 | 2.2000 | 2.2550 | 2.2550 | 5,500 |
06 feb 2024 | 2.1600 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 9,500 |
05 feb 2024 | 2.1700 | 2.2000 | 2.1300 | 2.1400 | 2.1400 | 23,100 |
02 feb 2024 | 2.2700 | 2.2900 | 2.2700 | 2.2700 | 2.2700 | 8,000 |
01 feb 2024 | 2.4500 | 2.4570 | 2.2300 | 2.2790 | 2.2790 | 25,800 |
31 ene 2024 | 2.3000 | 2.3550 | 2.3000 | 2.3200 | 2.3200 | 4,600 |
30 ene 2024 | 2.3350 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 6,600 |
29 ene 2024 | 2.3800 | 2.4360 | 2.2410 | 2.3440 | 2.3440 | 63,600 |
26 ene 2024 | 2.4000 | 2.4650 | 2.4000 | 2.4100 | 2.4100 | 7,100 |
25 ene 2024 | 2.4200 | 2.4600 | 2.4100 | 2.4600 | 2.4600 | 4,800 |
24 ene 2024 | 2.4500 | 2.5000 | 2.4000 | 2.4550 | 2.4550 | 6,900 |
23 ene 2024 | 2.4800 | 2.5300 | 2.4270 | 2.4270 | 2.4270 | 15,200 |
22 ene 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 12,400 |
19 ene 2024 | 2.3900 | 2.4870 | 2.3900 | 2.4600 | 2.4600 | 15,900 |
18 ene 2024 | 2.4300 | 2.4900 | 2.4300 | 2.4600 | 2.4600 | 8,700 |
17 ene 2024 | 2.5000 | 2.5200 | 2.4400 | 2.4800 | 2.4800 | 10,900 |
16 ene 2024 | 2.5300 | 2.6040 | 2.5000 | 2.5500 | 2.5500 | 22,200 |
12 ene 2024 | 2.5150 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 31,400 |
11 ene 2024 | 2.4900 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 2,500 |
10 ene 2024 | 2.4600 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 14,100 |
09 ene 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4500 | 2.4500 | 26,500 |
*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. |