Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2.7200 | 2.8200 | 2.7300 | 2.8200 | 2.8200 | 39,799 |
25 jun 2024 | 2.8100 | 2.8300 | 2.7300 | 2.7300 | 2.7300 | 111,700 |
24 jun 2024 | 2.8600 | 2.9300 | 2.7800 | 2.8000 | 2.8000 | 177,300 |
21 jun 2024 | 2.8700 | 2.9100 | 2.7500 | 2.8300 | 2.8300 | 202,700 |
20 jun 2024 | 2.8600 | 2.9400 | 2.8200 | 2.8600 | 2.8600 | 153,100 |
18 jun 2024 | 2.9500 | 2.9559 | 2.8200 | 2.8300 | 2.8300 | 79,100 |
17 jun 2024 | 2.9700 | 2.9700 | 2.8100 | 2.9400 | 2.9400 | 123,200 |
14 jun 2024 | 2.9400 | 3.0000 | 2.8500 | 2.9700 | 2.9700 | 67,700 |
13 jun 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 31,600 |
12 jun 2024 | 3.1000 | 3.1400 | 2.9100 | 2.9900 | 2.9900 | 88,400 |
11 jun 2024 | 2.9700 | 3.0800 | 2.8505 | 3.0800 | 3.0800 | 89,300 |
10 jun 2024 | 2.9000 | 3.1000 | 2.8900 | 3.0100 | 3.0100 | 83,600 |
07 jun 2024 | 3.0000 | 3.0200 | 2.8700 | 2.9200 | 2.9200 | 44,500 |
06 jun 2024 | 3.1000 | 3.1253 | 2.9100 | 3.0600 | 3.0600 | 52,600 |
05 jun 2024 | 2.9100 | 3.1800 | 2.8800 | 3.1600 | 3.1600 | 68,100 |
04 jun 2024 | 2.9200 | 2.9700 | 2.8000 | 2.9300 | 2.9300 | 53,100 |
03 jun 2024 | 2.9600 | 3.0900 | 2.9100 | 2.9700 | 2.9700 | 71,300 |
31 may 2024 | 3.0400 | 3.0400 | 2.9000 | 2.9000 | 2.9000 | 126,700 |
30 may 2024 | 2.8600 | 3.0700 | 2.8500 | 3.0200 | 3.0200 | 50,800 |
29 may 2024 | 2.9500 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 96,700 |
28 may 2024 | 2.9700 | 3.0950 | 2.9100 | 2.9900 | 2.9900 | 64,400 |
24 may 2024 | 3.0300 | 3.0700 | 2.9200 | 3.0100 | 3.0100 | 74,300 |
23 may 2024 | 3.0300 | 3.0500 | 2.9850 | 3.0000 | 3.0000 | 96,600 |
22 may 2024 | 3.0700 | 3.0900 | 2.9700 | 3.0800 | 3.0800 | 97,200 |
21 may 2024 | 3.1200 | 3.1200 | 2.9700 | 3.0600 | 3.0600 | 97,000 |
20 may 2024 | 2.9800 | 3.1100 | 2.9100 | 3.0500 | 3.0500 | 103,900 |
17 may 2024 | 2.9000 | 3.0994 | 2.8910 | 3.0200 | 3.0200 | 92,400 |
16 may 2024 | 2.8000 | 2.9000 | 2.6800 | 2.9000 | 2.9000 | 58,300 |
15 may 2024 | 2.6800 | 2.9300 | 2.6400 | 2.7900 | 2.7900 | 140,700 |
14 may 2024 | 2.6600 | 2.6934 | 2.6300 | 2.6800 | 2.6800 | 20,100 |
13 may 2024 | 2.7200 | 2.7200 | 2.6000 | 2.6700 | 2.6700 | 17,400 |
10 may 2024 | 2.7400 | 2.7400 | 2.5600 | 2.6700 | 2.6700 | 49,400 |
09 may 2024 | 2.6440 | 2.7600 | 2.6300 | 2.7400 | 2.7400 | 65,200 |
08 may 2024 | 2.6200 | 2.6900 | 2.5400 | 2.6500 | 2.6500 | 61,300 |
07 may 2024 | 2.6100 | 2.6300 | 2.5500 | 2.5900 | 2.5900 | 31,200 |
06 may 2024 | 2.6500 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 27,200 |
03 may 2024 | 2.6800 | 2.7000 | 2.5900 | 2.6500 | 2.6500 | 26,800 |
02 may 2024 | 2.5500 | 2.6900 | 2.5100 | 2.6700 | 2.6700 | 100,000 |
01 may 2024 | 2.5400 | 2.5599 | 2.5000 | 2.5200 | 2.5200 | 53,500 |
30 abr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 59,100 |
29 abr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 66,300 |
26 abr 2024 | 2.5300 | 2.5500 | 2.5100 | 2.5100 | 2.5100 | 38,000 |
25 abr 2024 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5700 | 56,400 |
24 abr 2024 | 2.7000 | 2.7000 | 2.5300 | 2.5900 | 2.5900 | 53,500 |
23 abr 2024 | 2.6700 | 2.7000 | 2.6300 | 2.7000 | 2.7000 | 30,000 |
22 abr 2024 | 2.6300 | 2.7300 | 2.5717 | 2.7000 | 2.7000 | 65,100 |
19 abr 2024 | 2.5300 | 2.6300 | 2.5200 | 2.6100 | 2.6100 | 86,000 |
18 abr 2024 | 2.5800 | 2.5955 | 2.5300 | 2.5300 | 2.5300 | 99,200 |
17 abr 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5500 | 2.5500 | 49,600 |
16 abr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5700 | 2.5700 | 64,900 |
15 abr 2024 | 2.6200 | 2.6200 | 2.5500 | 2.5500 | 2.5500 | 109,200 |
12 abr 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 75,800 |
11 abr 2024 | 2.7000 | 2.7020 | 2.5900 | 2.6000 | 2.6000 | 59,400 |
10 abr 2024 | 2.6800 | 2.7300 | 2.6100 | 2.7000 | 2.7000 | 116,700 |
09 abr 2024 | 2.8000 | 2.8884 | 2.6800 | 2.7700 | 2.7700 | 56,100 |
08 abr 2024 | 2.7400 | 2.9400 | 2.6800 | 2.7400 | 2.7400 | 101,800 |
05 abr 2024 | 2.9400 | 2.9400 | 2.7300 | 2.7700 | 2.7700 | 111,700 |
04 abr 2024 | 2.8200 | 3.0500 | 2.7800 | 2.9600 | 2.9600 | 130,600 |
03 abr 2024 | 2.7600 | 2.8300 | 2.6200 | 2.7600 | 2.7600 | 310,900 |
02 abr 2024 | 2.7700 | 2.8500 | 2.6200 | 2.7700 | 2.7700 | 71,400 |
01 abr 2024 | 2.7000 | 2.8600 | 2.6000 | 2.8600 | 2.8600 | 78,100 |
28 mar 2024 | 2.6287 | 2.7000 | 2.6200 | 2.6900 | 2.6900 | 45,900 |
27 mar 2024 | 2.6700 | 2.6804 | 2.5800 | 2.6300 | 2.6300 | 52,600 |
26 mar 2024 | 2.7100 | 2.7300 | 2.5800 | 2.6500 | 2.6500 | 62,200 |
25 mar 2024 | 2.6300 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 92,300 |
22 mar 2024 | 2.5500 | 2.6950 | 2.5050 | 2.6100 | 2.6100 | 71,000 |
21 mar 2024 | 2.7200 | 2.8093 | 2.5500 | 2.5500 | 2.5500 | 76,900 |
20 mar 2024 | 2.5000 | 2.8700 | 2.4900 | 2.7600 | 2.7600 | 120,500 |
19 mar 2024 | 2.5300 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 82,300 |
18 mar 2024 | 2.5500 | 2.6500 | 2.5100 | 2.5100 | 2.5100 | 87,900 |
15 mar 2024 | 2.5100 | 2.6300 | 2.5000 | 2.5700 | 2.5700 | 138,900 |
14 mar 2024 | 2.5800 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 91,800 |
13 mar 2024 | 2.6200 | 2.7563 | 2.5600 | 2.6000 | 2.6000 | 72,300 |
12 mar 2024 | 2.8500 | 2.8750 | 2.5500 | 2.6200 | 2.6200 | 125,400 |
11 mar 2024 | 2.7000 | 2.9000 | 2.6800 | 2.8300 | 2.8300 | 120,600 |
08 mar 2024 | 2.6200 | 2.7000 | 2.5800 | 2.6600 | 2.6600 | 51,000 |
07 mar 2024 | 2.5400 | 2.6300 | 2.4700 | 2.6000 | 2.6000 | 248,600 |
06 mar 2024 | 2.5200 | 2.7075 | 2.4000 | 2.5100 | 2.5100 | 86,800 |
05 mar 2024 | 2.3600 | 2.5400 | 2.3600 | 2.4700 | 2.4700 | 84,100 |
04 mar 2024 | 2.4700 | 2.5099 | 2.3300 | 2.3600 | 2.3600 | 91,800 |
01 mar 2024 | 2.4600 | 2.5300 | 2.3600 | 2.4600 | 2.4600 | 114,600 |
29 feb 2024 | 2.5100 | 2.5400 | 2.3900 | 2.4500 | 2.4500 | 95,500 |
28 feb 2024 | 2.4900 | 2.5700 | 2.4450 | 2.4500 | 2.4500 | 96,200 |
27 feb 2024 | 2.5400 | 2.5800 | 2.4600 | 2.5200 | 2.5200 | 141,900 |
26 feb 2024 | 2.4700 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 64,500 |
23 feb 2024 | 2.4700 | 2.5400 | 2.4200 | 2.4500 | 2.4500 | 175,800 |
22 feb 2024 | 2.4500 | 2.5099 | 2.3950 | 2.4900 | 2.4900 | 89,800 |
21 feb 2024 | 2.4500 | 2.5400 | 2.4100 | 2.4500 | 2.4500 | 204,200 |
20 feb 2024 | 2.4600 | 2.5150 | 2.4400 | 2.4500 | 2.4500 | 77,000 |
16 feb 2024 | 2.5200 | 2.5700 | 2.4600 | 2.4800 | 2.4800 | 509,300 |
15 feb 2024 | 2.3900 | 2.5800 | 2.3900 | 2.5200 | 2.5200 | 319,700 |
14 feb 2024 | 2.5000 | 2.5000 | 2.3300 | 2.3600 | 2.3600 | 205,600 |
13 feb 2024 | 2.5700 | 2.5800 | 2.4200 | 2.4200 | 2.4200 | 276,400 |
12 feb 2024 | 2.5100 | 2.6361 | 2.5100 | 2.5700 | 2.5700 | 152,300 |
09 feb 2024 | 2.5000 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 168,600 |
08 feb 2024 | 2.5800 | 2.7100 | 2.5000 | 2.5000 | 2.5000 | 433,800 |
07 feb 2024 | 2.7500 | 2.7500 | 2.5700 | 2.5700 | 2.5700 | 644,400 |
06 feb 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 52,600 |
05 feb 2024 | 2.7600 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 113,700 |
02 feb 2024 | 2.7000 | 2.8500 | 2.7000 | 2.7800 | 2.7800 | 93,100 |
*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. |