Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 10 |
10 jun 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 30 |
07 jun 2024 | 2.4500 | 2.5200 | 2.4400 | 2.5200 | 2.5200 | 2,477 |
06 jun 2024 | 2.5900 | 2.5900 | 2.4700 | 2.4700 | 2.4700 | 9,452 |
05 jun 2024 | 2.5100 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 3,151 |
04 jun 2024 | 2.5800 | 2.6200 | 2.5700 | 2.5900 | 2.5900 | 1,043 |
03 jun 2024 | 2.6000 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 527 |
31 may 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
30 may 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6600 | 2.6600 | 1,750 |
29 may 2024 | 2.6700 | 2.7400 | 2.6300 | 2.6700 | 2.6700 | 175,459 |
28 may 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6500 | 2.6500 | 722 |
27 may 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
24 may 2024 | 2.6500 | 2.6600 | 2.6000 | 2.6600 | 2.6600 | 2,616 |
23 may 2024 | 2.6800 | 2.7400 | 2.6000 | 2.6700 | 2.6700 | 56,367 |
22 may 2024 | 2.6000 | 2.6400 | 2.5600 | 2.6200 | 2.6200 | 1,603 |
21 may 2024 | 2.6200 | 2.6600 | 2.6100 | 2.6600 | 2.6600 | 1,636 |
20 may 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 350 |
17 may 2024 | 2.6600 | 2.7000 | 2.6100 | 2.6600 | 2.6600 | 3,790 |
16 may 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6600 | 2.6600 | 1,501 |
15 may 2024 | 2.5800 | 2.7400 | 2.5800 | 2.7100 | 2.7100 | 180,536 |
14 may 2024 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 3,969 |
13 may 2024 | 2.6500 | 2.6500 | 2.5300 | 2.5900 | 2.5900 | 8,273 |
10 may 2024 | 2.6300 | 2.6400 | 2.5600 | 2.6300 | 2.6300 | 1,806 |
09 may 2024 | 2.4800 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 4,570 |
08 may 2024 | 2.5600 | 2.5600 | 2.4800 | 2.5400 | 2.5400 | 4,719 |
02 may 2024 | 2.6300 | 2.6300 | 2.4900 | 2.4900 | 2.4900 | 11,361 |
30 abr 2024 | 2.6600 | 2.6600 | 2.5400 | 2.6000 | 2.6000 | 3,888 |
29 abr 2024 | 2.5900 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 1,023 |
26 abr 2024 | 2.6000 | 2.6700 | 2.6000 | 2.6700 | 2.6700 | 3,618 |
25 abr 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 1 |
24 abr 2024 | 2.7400 | 2.7400 | 2.5800 | 2.6500 | 2.6500 | 6,463 |
23 abr 2024 | 2.7600 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 6,830 |
22 abr 2024 | 2.8100 | 2.8100 | 2.6600 | 2.6700 | 2.6700 | 307,995 |
19 abr 2024 | 2.5900 | 2.7700 | 2.5800 | 2.7400 | 2.7400 | 5,557 |
18 abr 2024 | 2.5800 | 2.6500 | 2.5500 | 2.5900 | 2.5900 | 5,208 |
17 abr 2024 | 2.8700 | 2.8700 | 2.6300 | 2.6600 | 2.6600 | 13,406 |
16 abr 2024 | 2.8500 | 2.9000 | 2.8000 | 2.8700 | 2.8700 | 4,405 |
15 abr 2024 | 2.7700 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 10,370 |
12 abr 2024 | 2.8300 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 8,011 |
11 abr 2024 | 2.6800 | 2.8500 | 2.6600 | 2.8300 | 2.8300 | 8,494 |
10 abr 2024 | 2.7700 | 2.8400 | 2.6800 | 2.7500 | 2.7500 | 7,570 |
09 abr 2024 | 2.6200 | 2.7800 | 2.5600 | 2.7700 | 2.7700 | 8,107 |
08 abr 2024 | 2.6500 | 2.6500 | 2.5700 | 2.6000 | 2.6000 | 2,850 |
05 abr 2024 | 2.5600 | 2.5800 | 2.4700 | 2.5700 | 2.5700 | 3,580 |
04 abr 2024 | 2.6200 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 1,422 |
03 abr 2024 | 2.6300 | 2.6300 | 2.5500 | 2.6000 | 2.6000 | 486 |
02 abr 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6200 | 2.6200 | 3,173 |
28 mar 2024 | 2.7100 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 1,174 |
27 mar 2024 | 2.7300 | 2.7300 | 2.6600 | 2.6600 | 2.6600 | 1,072 |
26 mar 2024 | 2.7000 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 2,988 |
22 mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 483 |
21 mar 2024 | 2.7100 | 2.7700 | 2.7000 | 2.7000 | 2.7000 | 4,054 |
20 mar 2024 | 2.7200 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 872 |
19 mar 2024 | 2.7200 | 2.7900 | 2.7100 | 2.7600 | 2.7600 | 4,505 |
15 mar 2024 | 2.7800 | 2.8000 | 2.7300 | 2.7700 | 2.7700 | 8,186 |
14 mar 2024 | 2.7800 | 2.8100 | 2.7600 | 2.8100 | 2.8100 | 3,326 |
13 mar 2024 | 2.8200 | 2.8300 | 2.7500 | 2.8100 | 2.8100 | 3,342 |
12 mar 2024 | 2.7600 | 2.8200 | 2.7400 | 2.8200 | 2.8200 | 5,235 |
11 mar 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8000 | 2.8000 | 3,718 |
08 mar 2024 | 2.8900 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 24,050 |
07 mar 2024 | 2.8500 | 2.9200 | 2.8500 | 2.8900 | 2.8900 | 5,069 |
06 mar 2024 | 2.9100 | 2.9600 | 2.8500 | 2.9000 | 2.9000 | 14,190 |
05 mar 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8800 | 2.8800 | 4,545 |
04 mar 2024 | 2.8100 | 2.8800 | 2.7100 | 2.8800 | 2.8800 | 12,707 |
01 mar 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7400 | 2.7400 | 4,194 |
29 feb 2024 | 2.7700 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 1,901 |
28 feb 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7300 | 2.7300 | 3,810 |
27 feb 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7300 | 2.7300 | 4,295 |
26 feb 2024 | 2.8200 | 2.8300 | 2.7500 | 2.8000 | 2.8000 | 4,820 |
23 feb 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 3,350 |
22 feb 2024 | 2.8200 | 2.9400 | 2.8200 | 2.8600 | 2.8600 | 86,635 |
21 feb 2024 | 2.7500 | 2.8000 | 2.7100 | 2.7900 | 2.7900 | 6,010 |
20 feb 2024 | 2.7100 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 10,761 |
19 feb 2024 | 2.7300 | 2.7700 | 2.7000 | 2.7400 | 2.7400 | 8,612 |
16 feb 2024 | 2.8200 | 2.8500 | 2.7400 | 2.7900 | 2.7900 | 9,138 |
15 feb 2024 | 2.7700 | 2.8200 | 2.7500 | 2.8200 | 2.8200 | 3,760 |
14 feb 2024 | 2.8200 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 47 |
13 feb 2024 | 2.8000 | 2.8600 | 2.7800 | 2.8200 | 2.8200 | 5,350 |
12 feb 2024 | 2.8100 | 2.8200 | 2.7700 | 2.8200 | 2.8200 | 6,825 |
09 feb 2024 | 2.7600 | 2.8900 | 2.7500 | 2.8500 | 2.8500 | 16,359 |
08 feb 2024 | 2.7200 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 14,790 |
07 feb 2024 | 2.7800 | 2.8100 | 2.7200 | 2.7600 | 2.7600 | 7,495 |
06 feb 2024 | 2.8200 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 3,008 |
05 feb 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7700 | 2.7700 | 8,543 |
02 feb 2024 | 2.8400 | 2.8700 | 2.7800 | 2.8000 | 2.8000 | 7,112 |
01 feb 2024 | 2.8500 | 2.8900 | 2.7700 | 2.8700 | 2.8700 | 1,086 |
31 ene 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8300 | 2.8300 | 2,279 |
30 ene 2024 | 2.8500 | 2.8600 | 2.7900 | 2.7900 | 2.7900 | 13,407 |
29 ene 2024 | 2.8800 | 2.9300 | 2.8700 | 2.8700 | 2.8700 | 2,285 |
26 ene 2024 | 2.9500 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 2,163 |
25 ene 2024 | 2.9100 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 1,100 |
24 ene 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9500 | 2.9500 | 5,367 |
23 ene 2024 | 2.9000 | 2.9700 | 2.8500 | 2.8800 | 2.8800 | 6,960 |
22 ene 2024 | 2.9100 | 2.9500 | 2.8600 | 2.9300 | 2.9300 | 4,985 |
19 ene 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9100 | 2.9100 | 5,308 |
18 ene 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 1,516 |
17 ene 2024 | 2.9800 | 3.0000 | 2.9200 | 2.9900 | 2.9900 | 8,665 |
16 ene 2024 | 3.0300 | 3.0500 | 2.9200 | 3.0100 | 3.0100 | 9,125 |
15 ene 2024 | 3.0800 | 3.1300 | 3.0300 | 3.0300 | 3.0300 | 24,020 |
12 ene 2024 | 3.0400 | 3.0700 | 2.9900 | 3.0300 | 3.0300 | 26,112 |
*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. |