Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2.8100 | 2.8100 | 2.6600 | 2.7100 | 2.7100 | 115,700 |
25 jul 2024 | 2.8000 | 2.8000 | 2.5600 | 2.6800 | 2.6800 | 145,900 |
24 jul 2024 | 2.7500 | 2.9890 | 2.7000 | 2.8200 | 2.8200 | 238,800 |
23 jul 2024 | 2.6400 | 2.7500 | 2.5300 | 2.6700 | 2.6700 | 127,000 |
22 jul 2024 | 2.6000 | 2.6590 | 2.4000 | 2.5300 | 2.5300 | 73,000 |
19 jul 2024 | 2.4700 | 2.5270 | 2.3970 | 2.4500 | 2.4500 | 16,600 |
18 jul 2024 | 2.3400 | 2.6700 | 2.3400 | 2.5000 | 2.5000 | 75,000 |
17 jul 2024 | 2.3900 | 2.4750 | 2.2800 | 2.3500 | 2.3500 | 95,100 |
16 jul 2024 | 2.5800 | 2.5900 | 2.4000 | 2.4300 | 2.4300 | 119,900 |
15 jul 2024 | 2.5600 | 2.6200 | 2.4800 | 2.5300 | 2.5300 | 46,100 |
12 jul 2024 | 2.4900 | 2.7000 | 2.4500 | 2.5600 | 2.5600 | 219,900 |
11 jul 2024 | 2.5000 | 2.5000 | 2.3600 | 2.4400 | 2.4400 | 69,700 |
10 jul 2024 | 2.5900 | 2.6600 | 2.4100 | 2.5000 | 2.5000 | 174,800 |
09 jul 2024 | 2.5100 | 2.6600 | 2.4700 | 2.5400 | 2.5400 | 347,100 |
08 jul 2024 | 2.3500 | 2.5000 | 2.2800 | 2.3700 | 2.3700 | 194,200 |
05 jul 2024 | 2.2000 | 2.3450 | 2.1910 | 2.2700 | 2.2700 | 41,800 |
03 jul 2024 | 2.2000 | 2.2200 | 2.1690 | 2.1700 | 2.1700 | 21,500 |
02 jul 2024 | 2.2800 | 2.3100 | 2.1700 | 2.1700 | 2.1700 | 54,600 |
01 jul 2024 | 2.3500 | 2.3600 | 2.1400 | 2.2200 | 2.2200 | 46,800 |
28 jun 2024 | 2.1300 | 2.2400 | 2.0700 | 2.1600 | 2.1600 | 55,400 |
27 jun 2024 | 1.9600 | 2.2400 | 1.9250 | 2.1300 | 2.1300 | 119,600 |
26 jun 2024 | 1.9300 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 14,300 |
25 jun 2024 | 1.9600 | 1.9900 | 1.9110 | 1.9200 | 1.9200 | 22,200 |
24 jun 2024 | 1.8300 | 1.9500 | 1.8300 | 1.9000 | 1.9000 | 58,000 |
21 jun 2024 | 1.9000 | 2.0000 | 1.7600 | 1.7600 | 1.7600 | 78,000 |
20 jun 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 32,500 |
18 jun 2024 | 1.9600 | 2.0200 | 1.9000 | 1.9000 | 1.9000 | 111,200 |
17 jun 2024 | 1.9100 | 2.0400 | 1.9100 | 1.9600 | 1.9600 | 90,400 |
14 jun 2024 | 1.9300 | 2.1100 | 1.9300 | 2.0000 | 2.0000 | 72,000 |
13 jun 2024 | 2.1300 | 2.1700 | 2.0200 | 2.1070 | 2.1070 | 91,300 |
12 jun 2024 | 2.1900 | 2.4000 | 2.1000 | 2.1800 | 2.1800 | 145,400 |
11 jun 2024 | 2.2680 | 2.2800 | 2.1800 | 2.2100 | 2.2100 | 30,900 |
10 jun 2024 | 2.2900 | 2.3700 | 2.2300 | 2.2600 | 2.2600 | 46,800 |
07 jun 2024 | 2.2100 | 2.3100 | 2.2100 | 2.3000 | 2.3000 | 46,600 |
06 jun 2024 | 2.4200 | 2.4200 | 2.2290 | 2.2700 | 2.2700 | 57,300 |
05 jun 2024 | 2.2900 | 2.3900 | 2.2100 | 2.3500 | 2.3500 | 64,900 |
04 jun 2024 | 2.5000 | 2.5000 | 2.2500 | 2.3500 | 2.3500 | 34,300 |
03 jun 2024 | 2.4000 | 2.5500 | 2.3300 | 2.3700 | 2.3700 | 37,800 |
31 may 2024 | 2.4100 | 2.4600 | 2.3170 | 2.4000 | 2.4000 | 26,900 |
30 may 2024 | 2.4000 | 2.5500 | 2.4000 | 2.4200 | 2.4200 | 42,600 |
29 may 2024 | 2.4600 | 2.5800 | 2.2700 | 2.4500 | 2.4500 | 82,800 |
28 may 2024 | 2.6400 | 2.6600 | 2.4900 | 2.5400 | 2.5400 | 75,100 |
24 may 2024 | 2.4600 | 2.6800 | 2.4400 | 2.6700 | 2.6700 | 105,100 |
23 may 2024 | 2.4800 | 2.5780 | 2.4500 | 2.4600 | 2.4600 | 84,200 |
22 may 2024 | 2.3800 | 2.4900 | 2.3600 | 2.4800 | 2.4800 | 68,200 |
21 may 2024 | 2.2800 | 2.4800 | 2.2770 | 2.3700 | 2.3700 | 73,300 |
20 may 2024 | 2.2800 | 2.3000 | 2.1900 | 2.2200 | 2.2200 | 48,500 |
17 may 2024 | 2.5900 | 2.6000 | 2.1840 | 2.2600 | 2.2600 | 132,200 |
16 may 2024 | 1.8700 | 2.5500 | 1.8700 | 2.4500 | 2.4500 | 411,300 |
15 may 2024 | 1.8600 | 1.9400 | 1.8040 | 1.8800 | 1.8800 | 88,300 |
14 may 2024 | 1.9500 | 2.0000 | 1.8100 | 1.8700 | 1.8700 | 191,300 |
13 may 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9900 | 1.9900 | 98,400 |
10 may 2024 | 2.0600 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 81,800 |
09 may 2024 | 2.0800 | 2.0900 | 1.9500 | 2.0200 | 2.0200 | 102,900 |
08 may 2024 | 2.0500 | 2.1030 | 1.9900 | 2.0700 | 2.0700 | 43,600 |
07 may 2024 | 1.9600 | 2.1100 | 1.9300 | 2.0800 | 2.0800 | 87,400 |
06 may 2024 | 2.0400 | 2.1500 | 1.9310 | 1.9700 | 1.9700 | 150,100 |
03 may 2024 | 2.2400 | 2.2510 | 2.0300 | 2.0900 | 2.0900 | 116,800 |
02 may 2024 | 2.5000 | 2.5000 | 2.2500 | 2.2900 | 2.2900 | 107,800 |
01 may 2024 | 2.4900 | 2.5500 | 2.3600 | 2.4500 | 2.4500 | 80,100 |
30 abr 2024 | 2.5600 | 2.6550 | 2.3650 | 2.4500 | 2.4500 | 76,500 |
29 abr 2024 | 2.3600 | 2.5900 | 2.3100 | 2.5300 | 2.5300 | 69,700 |
26 abr 2024 | 2.3200 | 2.4300 | 2.3200 | 2.3700 | 2.3700 | 94,800 |
25 abr 2024 | 2.4500 | 2.6000 | 2.3100 | 2.4100 | 2.4100 | 119,500 |
24 abr 2024 | 2.5200 | 2.6600 | 2.3800 | 2.4500 | 2.4500 | 112,700 |
23 abr 2024 | 2.9900 | 3.1000 | 2.5200 | 2.5900 | 2.5900 | 403,700 |
22 abr 2024 | 2.7700 | 3.1630 | 2.7400 | 3.0000 | 3.0000 | 245,600 |
19 abr 2024 | 2.8100 | 2.8800 | 2.7300 | 2.7800 | 2.7800 | 218,800 |
18 abr 2024 | 2.9300 | 2.9900 | 2.7600 | 2.7900 | 2.7900 | 142,900 |
17 abr 2024 | 2.8900 | 3.1000 | 2.8870 | 2.9100 | 2.9100 | 209,500 |
16 abr 2024 | 2.8000 | 2.8900 | 2.5000 | 2.8300 | 2.8300 | 130,400 |
15 abr 2024 | 2.3300 | 2.8900 | 2.3210 | 2.7600 | 2.7600 | 443,300 |
12 abr 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3600 | 2.3600 | 161,300 |
11 abr 2024 | 2.5200 | 2.5500 | 2.3000 | 2.3500 | 2.3500 | 184,900 |
10 abr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 63,000 |
09 abr 2024 | 2.7000 | 2.7000 | 2.5000 | 2.6100 | 2.6100 | 93,200 |
08 abr 2024 | 2.9100 | 2.9500 | 2.5000 | 2.6500 | 2.6500 | 118,600 |
05 abr 2024 | 2.6800 | 3.0000 | 2.3000 | 2.6900 | 2.6900 | 418,100 |
04 abr 2024 | 2.1800 | 2.9500 | 2.1790 | 2.5800 | 2.5800 | 587,000 |
03 abr 2024 | 2.1500 | 2.2400 | 2.0600 | 2.2400 | 2.2400 | 155,700 |
02 abr 2024 | 2.0900 | 2.1400 | 2.0100 | 2.1200 | 2.1200 | 122,800 |
01 abr 2024 | 2.0800 | 2.1300 | 1.9710 | 2.0900 | 2.0900 | 95,100 |
28 mar 2024 | 2.0500 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 74,000 |
27 mar 2024 | 2.1000 | 2.1000 | 2.0100 | 2.0800 | 2.0800 | 49,800 |
26 mar 2024 | 2.1600 | 2.1600 | 2.0300 | 2.0900 | 2.0900 | 74,800 |
25 mar 2024 | 2.1300 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 71,800 |
22 mar 2024 | 2.0600 | 2.1400 | 2.0300 | 2.1300 | 2.1300 | 181,700 |
21 mar 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 197,100 |
20 mar 2024 | 2.0200 | 2.1300 | 1.8500 | 1.9400 | 1.9400 | 172,100 |
19 mar 2024 | 2.1300 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 249,900 |
18 mar 2024 | 2.0300 | 2.1800 | 2.0100 | 2.1300 | 2.1300 | 359,300 |
15 mar 2024 | 1.8800 | 1.9400 | 1.7630 | 1.9000 | 1.9000 | 138,400 |
14 mar 2024 | 1.9600 | 1.9600 | 1.6000 | 1.7700 | 1.7700 | 198,900 |
13 mar 2024 | 2.0400 | 2.1100 | 1.8000 | 1.9150 | 1.9150 | 300,100 |
12 mar 2024 | 2.0000 | 2.1500 | 1.8700 | 2.0100 | 2.0100 | 262,400 |
11 mar 2024 | 1.5500 | 2.1500 | 1.5400 | 2.0300 | 2.0300 | 1,058,400 |
08 mar 2024 | 1.5500 | 1.5500 | 1.4300 | 1.5300 | 1.5300 | 146,400 |
07 mar 2024 | 1.6000 | 1.7000 | 1.4100 | 1.5500 | 1.5500 | 394,800 |
06 mar 2024 | 3.0800 | 3.0800 | 1.3900 | 1.5000 | 1.5000 | 1,964,300 |
05 mar 2024 | 2.4900 | 3.6200 | 2.4600 | 3.0000 | 3.0000 | 3,616,800 |
*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. |