Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 400 |
16 may 2024 | 2.2950 | 2.4330 | 2.2700 | 2.4300 | 2.4300 | 5,800 |
15 may 2024 | 2.3100 | 2.3300 | 2.2000 | 2.2250 | 2.2250 | 9,500 |
14 may 2024 | 2.3100 | 2.3500 | 2.2600 | 2.3200 | 2.3200 | 6,500 |
13 may 2024 | 2.2300 | 2.4210 | 2.2050 | 2.3450 | 2.3450 | 7,500 |
10 may 2024 | 2.2700 | 2.4500 | 2.2700 | 2.3350 | 2.3350 | 8,600 |
09 may 2024 | 2.4000 | 2.4000 | 2.2290 | 2.3500 | 2.3500 | 10,200 |
08 may 2024 | 2.2140 | 2.4500 | 2.2140 | 2.2700 | 2.2700 | 4,600 |
07 may 2024 | 2.4000 | 2.4000 | 2.2200 | 2.2700 | 2.2700 | 2,300 |
06 may 2024 | 2.1800 | 2.2500 | 2.1600 | 2.2100 | 2.2100 | 8,000 |
03 may 2024 | 2.2200 | 2.2800 | 2.1400 | 2.1800 | 2.1800 | 5,300 |
02 may 2024 | 2.2900 | 2.2900 | 2.0800 | 2.1450 | 2.1450 | 3,100 |
01 may 2024 | 2.0300 | 2.2500 | 2.0300 | 2.2000 | 2.2000 | 17,800 |
30 abr 2024 | 2.5900 | 2.5900 | 1.8200 | 2.0500 | 2.0500 | 176,100 |
29 abr 2024 | 2.5900 | 2.5900 | 2.3600 | 2.5900 | 2.5900 | 4,200 |
26 abr 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 6,900 |
25 abr 2024 | 2.4000 | 2.5400 | 2.4000 | 2.4290 | 2.4290 | 2,800 |
24 abr 2024 | 2.5300 | 2.6100 | 2.5000 | 2.5100 | 2.5100 | 5,000 |
23 abr 2024 | 2.6300 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 8,000 |
22 abr 2024 | 2.5500 | 2.6600 | 2.5000 | 2.6200 | 2.6200 | 20,200 |
19 abr 2024 | 2.6710 | 2.6710 | 2.5100 | 2.5100 | 2.5100 | 3,400 |
18 abr 2024 | 2.5900 | 2.7700 | 2.5300 | 2.7100 | 2.7100 | 9,100 |
17 abr 2024 | 2.6700 | 2.6700 | 2.5900 | 2.6000 | 2.6000 | 6,500 |
16 abr 2024 | 2.6000 | 2.7700 | 2.5100 | 2.5300 | 2.5300 | 18,100 |
15 abr 2024 | 2.9700 | 2.9700 | 2.6000 | 2.6420 | 2.6420 | 35,500 |
12 abr 2024 | 3.2100 | 3.2100 | 2.9550 | 3.1400 | 3.1400 | 2,700 |
11 abr 2024 | 3.2150 | 3.5100 | 3.0990 | 3.3300 | 3.3300 | 13,200 |
10 abr 2024 | 3.2300 | 3.4000 | 3.1050 | 3.2300 | 3.2300 | 14,500 |
09 abr 2024 | 3.1800 | 3.4670 | 3.1800 | 3.2900 | 3.2900 | 4,000 |
08 abr 2024 | 3.2400 | 3.6400 | 3.1800 | 3.2400 | 3.2400 | 18,100 |
05 abr 2024 | 3.6100 | 3.6700 | 3.3000 | 3.3000 | 3.3000 | 50,700 |
04 abr 2024 | 2.8400 | 4.1590 | 2.8400 | 3.6700 | 3.6700 | 164,500 |
03 abr 2024 | 2.3700 | 3.0500 | 2.3700 | 2.9100 | 2.9100 | 218,200 |
02 abr 2024 | 2.3900 | 2.4800 | 2.3700 | 2.3700 | 2.3700 | 3,500 |
01 abr 2024 | 2.4500 | 2.4630 | 2.3800 | 2.4500 | 2.4500 | 20,600 |
28 mar 2024 | 2.3900 | 2.4700 | 2.3100 | 2.3800 | 2.3800 | 32,800 |
27 mar 2024 | 2.3900 | 2.4000 | 2.3120 | 2.3300 | 2.3300 | 30,900 |
26 mar 2024 | 2.4000 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 32,400 |
25 mar 2024 | 2.4520 | 2.4590 | 2.2600 | 2.4100 | 2.4100 | 8,000 |
22 mar 2024 | 2.3200 | 2.6000 | 2.3200 | 2.5800 | 2.5800 | 33,000 |
21 mar 2024 | 2.4400 | 2.4500 | 2.2700 | 2.4100 | 2.4100 | 7,400 |
20 mar 2024 | 2.3700 | 2.5700 | 2.1700 | 2.4500 | 2.4500 | 10,500 |
19 mar 2024 | 2.4340 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 17,900 |
18 mar 2024 | 2.4300 | 2.4700 | 2.2700 | 2.4330 | 2.4330 | 13,900 |
15 mar 2024 | 2.4600 | 2.4900 | 2.4300 | 2.4750 | 2.4750 | 12,200 |
14 mar 2024 | 2.5000 | 2.5300 | 2.4300 | 2.5100 | 2.5100 | 7,400 |
13 mar 2024 | 2.5700 | 2.6100 | 2.4600 | 2.5500 | 2.5500 | 4,500 |
12 mar 2024 | 2.4600 | 2.5900 | 2.4500 | 2.5800 | 2.5800 | 7,100 |
11 mar 2024 | 2.6000 | 2.6600 | 2.4700 | 2.6600 | 2.6600 | 90,000 |
08 mar 2024 | 2.6500 | 2.7500 | 2.5500 | 2.6000 | 2.6000 | 5,300 |
07 mar 2024 | 2.6540 | 2.8000 | 2.5300 | 2.6500 | 2.6500 | 2,500 |
06 mar 2024 | 2.8200 | 2.9530 | 2.5000 | 2.7000 | 2.7000 | 29,600 |
05 mar 2024 | 3.1990 | 3.1990 | 2.7300 | 3.0600 | 3.0600 | 15,100 |
04 mar 2024 | 3.0800 | 3.1000 | 2.8690 | 2.9500 | 2.9500 | 24,600 |
01 mar 2024 | 2.8700 | 3.0500 | 2.8600 | 2.9500 | 2.9500 | 16,400 |
29 feb 2024 | 2.8700 | 3.0000 | 2.8300 | 2.8300 | 2.8300 | 11,900 |
28 feb 2024 | 2.8700 | 2.9200 | 2.7100 | 2.8200 | 2.8200 | 49,700 |
27 feb 2024 | 2.7300 | 2.8400 | 2.7100 | 2.8050 | 2.8050 | 9,600 |
26 feb 2024 | 2.7600 | 2.8400 | 2.6900 | 2.7600 | 2.7600 | 16,600 |
23 feb 2024 | 2.5500 | 2.7600 | 2.5500 | 2.6900 | 2.6900 | 22,600 |
22 feb 2024 | 2.6320 | 2.8200 | 2.5760 | 2.6800 | 2.6800 | 10,600 |
21 feb 2024 | 2.6900 | 2.6900 | 2.5100 | 2.6000 | 2.6000 | 11,400 |
20 feb 2024 | 2.6700 | 2.8200 | 2.5800 | 2.6100 | 2.6100 | 62,400 |
16 feb 2024 | 2.6100 | 2.7400 | 2.5000 | 2.5100 | 2.5100 | 12,800 |
15 feb 2024 | 2.4300 | 2.5650 | 2.4300 | 2.4810 | 2.4810 | 4,800 |
14 feb 2024 | 2.5700 | 2.5700 | 2.4800 | 2.5250 | 2.5250 | 9,000 |
13 feb 2024 | 2.7100 | 2.7100 | 2.5000 | 2.5900 | 2.5900 | 19,600 |
12 feb 2024 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 2.5430 | 1,400 |
09 feb 2024 | 2.5200 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 22,600 |
08 feb 2024 | 2.7000 | 2.7000 | 2.5190 | 2.5460 | 2.5460 | 8,000 |
07 feb 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6600 | 2.6600 | 13,700 |
06 feb 2024 | 2.6700 | 2.6700 | 2.5700 | 2.5700 | 2.5700 | 8,500 |
05 feb 2024 | 2.7000 | 2.7300 | 2.6000 | 2.6100 | 2.6100 | 7,100 |
02 feb 2024 | 2.8200 | 2.8200 | 2.6600 | 2.6800 | 2.6800 | 20,600 |
01 feb 2024 | 2.7800 | 2.8730 | 2.6720 | 2.7090 | 2.7090 | 10,000 |
31 ene 2024 | 2.7600 | 2.9680 | 2.7400 | 2.7500 | 2.7500 | 32,600 |
30 ene 2024 | 2.7000 | 2.7140 | 2.7000 | 2.7140 | 2.7140 | 2,200 |
29 ene 2024 | 2.6800 | 2.8700 | 2.5100 | 2.6900 | 2.6900 | 12,200 |
26 ene 2024 | 2.8700 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 1,800 |
25 ene 2024 | 2.8000 | 2.9400 | 2.6000 | 2.9100 | 2.9100 | 11,200 |
24 ene 2024 | 2.9000 | 3.0390 | 2.8500 | 3.0390 | 3.0390 | 19,700 |
23 ene 2024 | 3.0500 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 2,300 |
22 ene 2024 | 2.9500 | 3.1300 | 2.9360 | 3.0500 | 3.0500 | 14,100 |
19 ene 2024 | 3.2000 | 3.2200 | 2.9000 | 3.2000 | 3.2000 | 8,700 |
18 ene 2024 | 3.2370 | 3.3400 | 3.1650 | 3.3000 | 3.3000 | 3,100 |
17 ene 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 1,300 |
16 ene 2024 | 3.2300 | 3.3700 | 3.2100 | 3.3600 | 3.3600 | 7,100 |
12 ene 2024 | 3.2050 | 3.5000 | 3.1600 | 3.3600 | 3.3600 | 16,500 |
11 ene 2024 | 3.6400 | 3.6400 | 3.3200 | 3.3200 | 3.3200 | 5,100 |
10 ene 2024 | 3.4000 | 3.6850 | 3.4000 | 3.6000 | 3.6000 | 22,000 |
09 ene 2024 | 3.3700 | 3.4800 | 3.2700 | 3.4800 | 3.4800 | 3,000 |
08 ene 2024 | 3.6900 | 3.6900 | 3.3300 | 3.4100 | 3.4100 | 10,900 |
05 ene 2024 | 3.7500 | 3.7500 | 3.5200 | 3.5200 | 3.5200 | 4,400 |
04 ene 2024 | 3.7000 | 3.7780 | 3.6200 | 3.6500 | 3.6500 | 4,700 |
03 ene 2024 | 3.5300 | 3.6150 | 3.5300 | 3.6150 | 3.6150 | 1,500 |
02 ene 2024 | 3.7900 | 3.7900 | 3.5300 | 3.7000 | 3.7000 | 2,900 |
29 dic 2023 | 3.6700 | 3.7100 | 3.5600 | 3.6900 | 3.6900 | 12,500 |
28 dic 2023 | 3.6600 | 3.7000 | 3.5600 | 3.6430 | 3.6430 | 17,900 |
27 dic 2023 | 3.5200 | 3.7200 | 3.3210 | 3.6210 | 3.6210 | 13,300 |
26 dic 2023 | 3.3000 | 3.5200 | 3.2220 | 3.5200 | 3.5200 | 7,200 |
*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. |