Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2.2800 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 71,524 |
01 may 2024 | 2.3000 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 227,100 |
30 abr 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2800 | 2.2800 | 161,800 |
29 abr 2024 | 2.2700 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 78,000 |
26 abr 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2500 | 2.2500 | 162,700 |
25 abr 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2500 | 2.2500 | 155,800 |
24 abr 2024 | 2.2600 | 2.3100 | 2.2400 | 2.2700 | 2.2700 | 198,800 |
23 abr 2024 | 2.2600 | 2.3200 | 2.2200 | 2.2400 | 2.2400 | 248,100 |
22 abr 2024 | 2.2700 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 317,400 |
19 abr 2024 | 2.2500 | 2.3700 | 2.2100 | 2.2500 | 2.2500 | 257,200 |
18 abr 2024 | 2.1700 | 2.2700 | 2.1500 | 2.2500 | 2.2500 | 257,100 |
17 abr 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 146,300 |
16 abr 2024 | 2.2500 | 2.2500 | 2.1200 | 2.1500 | 2.1500 | 118,400 |
15 abr 2024 | 2.3300 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 126,100 |
12 abr 2024 | 2.4800 | 2.5100 | 2.2900 | 2.3200 | 2.3200 | 94,500 |
11 abr 2024 | 2.4600 | 2.5500 | 2.4400 | 2.4600 | 2.4600 | 122,200 |
10 abr 2024 | 2.4500 | 2.5400 | 2.4000 | 2.4700 | 2.4700 | 217,200 |
09 abr 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5400 | 2.5400 | 81,700 |
08 abr 2024 | 2.5300 | 2.5600 | 2.4800 | 2.5100 | 2.5100 | 117,300 |
05 abr 2024 | 2.4900 | 2.5400 | 2.4900 | 2.5000 | 2.5000 | 98,300 |
04 abr 2024 | 2.6400 | 2.6800 | 2.4700 | 2.5000 | 2.5000 | 107,300 |
03 abr 2024 | 2.7300 | 2.7300 | 2.5700 | 2.6000 | 2.6000 | 129,200 |
02 abr 2024 | 2.7800 | 2.8000 | 2.6700 | 2.7000 | 2.7000 | 113,800 |
01 abr 2024 | 2.8700 | 2.9200 | 2.7800 | 2.8600 | 2.8600 | 122,700 |
28 mar 2024 | 2.6100 | 2.9300 | 2.6100 | 2.9000 | 2.9000 | 316,700 |
27 mar 2024 | 2.6100 | 2.6200 | 2.5200 | 2.6000 | 2.6000 | 220,500 |
26 mar 2024 | 2.5200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 132,200 |
25 mar 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5300 | 2.5300 | 125,600 |
22 mar 2024 | 2.6400 | 2.7100 | 2.5300 | 2.6200 | 2.6200 | 247,000 |
21 mar 2024 | 2.5900 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 133,500 |
20 mar 2024 | 2.5100 | 2.6400 | 2.5000 | 2.5900 | 2.5900 | 171,200 |
19 mar 2024 | 2.5100 | 2.5700 | 2.4000 | 2.5100 | 2.5100 | 189,000 |
18 mar 2024 | 2.4600 | 2.6500 | 2.4400 | 2.4600 | 2.4600 | 352,200 |
15 mar 2024 | 2.6000 | 2.7100 | 2.4400 | 2.4500 | 2.4500 | 1,348,100 |
14 mar 2024 | 2.6400 | 2.6400 | 2.5500 | 2.6200 | 2.6200 | 169,700 |
13 mar 2024 | 2.6300 | 2.6800 | 2.6000 | 2.6100 | 2.6100 | 205,400 |
12 mar 2024 | 2.6800 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 242,300 |
11 mar 2024 | 2.8600 | 2.8700 | 2.6600 | 2.6600 | 2.6600 | 118,100 |
08 mar 2024 | 2.8500 | 2.9900 | 2.8500 | 2.8700 | 2.8700 | 146,800 |
07 mar 2024 | 2.9400 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 177,100 |
06 mar 2024 | 2.8500 | 2.9400 | 2.8500 | 2.9000 | 2.9000 | 212,100 |
05 mar 2024 | 3.0300 | 3.0900 | 2.7300 | 2.8000 | 2.8000 | 205,300 |
04 mar 2024 | 2.9300 | 3.0900 | 2.8800 | 3.0400 | 3.0400 | 273,400 |
01 mar 2024 | 2.9200 | 2.9600 | 2.8700 | 2.9300 | 2.9300 | 131,300 |
29 feb 2024 | 2.9000 | 2.9500 | 2.8400 | 2.9000 | 2.9000 | 286,500 |
28 feb 2024 | 2.8900 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 73,100 |
27 feb 2024 | 2.9100 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 109,400 |
26 feb 2024 | 2.8700 | 2.9300 | 2.8600 | 2.9000 | 2.9000 | 136,500 |
23 feb 2024 | 2.9200 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 167,500 |
22 feb 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9100 | 2.9100 | 236,300 |
21 feb 2024 | 2.9300 | 3.0300 | 2.9100 | 3.0100 | 3.0100 | 352,600 |
20 feb 2024 | 2.9000 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 172,100 |
16 feb 2024 | 2.8500 | 2.9200 | 2.7700 | 2.8900 | 2.8900 | 186,400 |
15 feb 2024 | 2.7700 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 205,700 |
14 feb 2024 | 2.6300 | 2.7700 | 2.6300 | 2.7600 | 2.7600 | 141,200 |
13 feb 2024 | 2.7000 | 2.7200 | 2.6100 | 2.6300 | 2.6300 | 209,600 |
12 feb 2024 | 2.7400 | 2.7700 | 2.7000 | 2.7500 | 2.7500 | 199,400 |
09 feb 2024 | 2.6400 | 2.7600 | 2.6300 | 2.7300 | 2.7300 | 131,300 |
08 feb 2024 | 2.6800 | 2.7500 | 2.6200 | 2.6400 | 2.6400 | 177,800 |
07 feb 2024 | 2.6500 | 2.7500 | 2.5900 | 2.6800 | 2.6800 | 307,000 |
06 feb 2024 | 2.6000 | 2.6900 | 2.5900 | 2.6500 | 2.6500 | 126,500 |
05 feb 2024 | 2.6800 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 209,400 |
02 feb 2024 | 2.6800 | 2.7600 | 2.6600 | 2.7200 | 2.7200 | 142,800 |
01 feb 2024 | 2.7400 | 2.7700 | 2.6200 | 2.7300 | 2.7300 | 168,200 |
31 ene 2024 | 2.7000 | 2.7600 | 2.6500 | 2.7100 | 2.7100 | 235,900 |
30 ene 2024 | 2.7500 | 2.7600 | 2.6800 | 2.7400 | 2.7400 | 196,100 |
29 ene 2024 | 2.7800 | 2.8100 | 2.6900 | 2.7600 | 2.7600 | 171,000 |
26 ene 2024 | 2.7600 | 2.8300 | 2.7100 | 2.7500 | 2.7500 | 332,100 |
25 ene 2024 | 2.7000 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 299,900 |
24 ene 2024 | 2.7200 | 2.7200 | 2.5900 | 2.6400 | 2.6400 | 108,100 |
23 ene 2024 | 2.7900 | 2.8200 | 2.6700 | 2.7100 | 2.7100 | 159,100 |
22 ene 2024 | 2.5900 | 2.8000 | 2.5900 | 2.7400 | 2.7400 | 157,100 |
19 ene 2024 | 2.4900 | 2.5800 | 2.4600 | 2.5800 | 2.5800 | 149,000 |
18 ene 2024 | 2.7200 | 2.7500 | 2.4500 | 2.4700 | 2.4700 | 213,900 |
17 ene 2024 | 2.7300 | 2.7600 | 2.6700 | 2.7300 | 2.7300 | 184,400 |
16 ene 2024 | 2.8100 | 2.8300 | 2.6900 | 2.7300 | 2.7300 | 320,600 |
12 ene 2024 | 2.7800 | 2.8200 | 2.6800 | 2.8000 | 2.8000 | 193,400 |
11 ene 2024 | 2.9600 | 2.9600 | 2.6600 | 2.7200 | 2.7200 | 1,195,000 |
10 ene 2024 | 2.9000 | 3.0500 | 2.8900 | 2.9600 | 2.9600 | 241,500 |
09 ene 2024 | 2.8500 | 2.9200 | 2.8500 | 2.9000 | 2.9000 | 110,300 |
08 ene 2024 | 2.8800 | 2.9200 | 2.8100 | 2.9100 | 2.9100 | 124,400 |
05 ene 2024 | 2.9000 | 3.1000 | 2.8700 | 2.8700 | 2.8700 | 199,400 |
04 ene 2024 | 2.8100 | 2.9100 | 2.7600 | 2.8700 | 2.8700 | 210,600 |
03 ene 2024 | 2.9100 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 211,400 |
02 ene 2024 | 2.9000 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 180,900 |
29 dic 2023 | 2.9200 | 2.9600 | 2.7300 | 2.8000 | 2.8000 | 333,200 |
28 dic 2023 | 3.1200 | 3.1400 | 2.8900 | 2.8900 | 2.8900 | 180,000 |
27 dic 2023 | 3.1600 | 3.2300 | 3.0900 | 3.1300 | 3.1300 | 196,300 |
26 dic 2023 | 3.1500 | 3.2100 | 3.0800 | 3.1600 | 3.1600 | 135,500 |
22 dic 2023 | 3.1500 | 3.2400 | 3.1300 | 3.1500 | 3.1500 | 105,000 |
21 dic 2023 | 3.0200 | 3.1200 | 3.0200 | 3.1200 | 3.1200 | 187,500 |
20 dic 2023 | 3.3000 | 3.3600 | 2.8800 | 2.9400 | 2.9400 | 257,700 |
19 dic 2023 | 3.2800 | 3.4500 | 3.2800 | 3.3200 | 3.3200 | 268,700 |
18 dic 2023 | 3.1500 | 3.2800 | 3.0100 | 3.2200 | 3.2200 | 268,700 |
15 dic 2023 | 3.3700 | 3.3700 | 3.1000 | 3.1000 | 3.1000 | 213,400 |
14 dic 2023 | 3.2900 | 3.3400 | 3.2000 | 3.3300 | 3.3300 | 200,400 |
13 dic 2023 | 3.1300 | 3.2800 | 3.0100 | 3.2800 | 3.2800 | 92,400 |
12 dic 2023 | 3.1700 | 3.2400 | 3.0600 | 3.1200 | 3.1200 | 81,300 |
11 dic 2023 | 3.2400 | 3.2800 | 3.1100 | 3.1100 | 3.1100 | 101,400 |
08 dic 2023 | 3.2100 | 3.2900 | 3.1700 | 3.2800 | 3.2800 | 147,800 |
*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. |