Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2.1770 | 2.2600 | 2.1700 | 2.2200 | 2.2200 | 4,732 |
08 may 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | 2,900 |
07 may 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 12,500 |
06 may 2024 | 2.1600 | 2.2500 | 2.1600 | 2.2040 | 2.2040 | 6,000 |
03 may 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2000 | 2.2000 | 6,600 |
02 may 2024 | 2.2600 | 2.2710 | 2.1900 | 2.2500 | 2.2500 | 16,700 |
01 may 2024 | 2.1900 | 2.3000 | 2.1550 | 2.3000 | 2.3000 | 5,600 |
30 abr 2024 | 2.2000 | 2.2400 | 2.1620 | 2.2250 | 2.2250 | 17,100 |
29 abr 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2200 | 2.2200 | 9,100 |
26 abr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2850 | 2.2850 | 22,700 |
25 abr 2024 | 2.2550 | 2.3000 | 2.2200 | 2.2700 | 2.2700 | 31,800 |
24 abr 2024 | 2.2650 | 2.2700 | 2.2100 | 2.2200 | 2.2200 | 27,000 |
23 abr 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | 2.2900 | 14,900 |
22 abr 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2600 | 2.2600 | 54,500 |
19 abr 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 28,200 |
18 abr 2024 | 2.1300 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 42,700 |
17 abr 2024 | 2.2300 | 2.2500 | 2.1280 | 2.1800 | 2.1800 | 31,600 |
16 abr 2024 | 2.2100 | 2.3600 | 2.1700 | 2.2200 | 2.2200 | 13,400 |
15 abr 2024 | 2.1800 | 2.3100 | 2.1800 | 2.1800 | 2.1800 | 18,300 |
12 abr 2024 | 2.3500 | 2.4100 | 2.2100 | 2.2600 | 2.2600 | 48,200 |
11 abr 2024 | 2.4100 | 2.4650 | 2.3750 | 2.4000 | 2.4000 | 56,200 |
10 abr 2024 | 2.4100 | 2.5500 | 2.4100 | 2.4700 | 2.4700 | 15,200 |
09 abr 2024 | 2.6100 | 2.7400 | 2.4600 | 2.5400 | 2.5400 | 53,700 |
08 abr 2024 | 2.4200 | 2.6830 | 2.4200 | 2.5900 | 2.5900 | 115,600 |
05 abr 2024 | 2.5500 | 2.6100 | 2.3750 | 2.4600 | 2.4600 | 132,700 |
04 abr 2024 | 2.5900 | 2.6700 | 2.5500 | 2.6700 | 2.6700 | 29,000 |
03 abr 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6800 | 2.6800 | 26,300 |
02 abr 2024 | 2.6800 | 2.7900 | 2.5200 | 2.6400 | 2.6400 | 30,400 |
01 abr 2024 | 3.1000 | 3.1000 | 2.7200 | 2.7750 | 2.7750 | 98,800 |
28 mar 2024 | 2.5700 | 3.4500 | 2.5100 | 3.1100 | 3.1100 | 439,100 |
27 mar 2024 | 2.2400 | 2.8400 | 2.2400 | 2.7500 | 2.7500 | 685,400 |
26 mar 2024 | 2.5100 | 2.8600 | 2.2400 | 2.4700 | 2.4700 | 13,220,100 |
25 mar 2024 | 2.0000 | 2.0040 | 1.9500 | 1.9650 | 1.9650 | 315,700 |
22 mar 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 800 |
21 mar 2024 | 2.0200 | 2.0500 | 1.8200 | 2.0100 | 2.0100 | 8,900 |
20 mar 2024 | 1.8700 | 2.0610 | 1.8700 | 2.0610 | 2.0610 | 10,100 |
19 mar 2024 | 1.9200 | 1.9400 | 1.8600 | 1.8600 | 1.8600 | 4,700 |
18 mar 2024 | 1.8700 | 1.9600 | 1.8700 | 1.8960 | 1.8960 | 5,600 |
15 mar 2024 | 1.8500 | 1.9500 | 1.8140 | 1.8900 | 1.8900 | 12,200 |
14 mar 2024 | 2.0000 | 2.0000 | 1.8970 | 1.9500 | 1.9500 | 6,500 |
13 mar 2024 | 1.9800 | 2.0110 | 1.9100 | 2.0110 | 2.0110 | 5,300 |
12 mar 2024 | 1.9700 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 5,900 |
11 mar 2024 | 1.8700 | 1.9850 | 1.8700 | 1.9400 | 1.9400 | 11,300 |
08 mar 2024 | 1.8500 | 1.9950 | 1.8500 | 1.9300 | 1.9300 | 67,600 |
07 mar 2024 | 1.9100 | 1.9300 | 1.7800 | 1.8700 | 1.8700 | 34,300 |
06 mar 2024 | 1.9200 | 1.9550 | 1.9000 | 1.9000 | 1.9000 | 47,000 |
05 mar 2024 | 2.0000 | 2.0850 | 1.9000 | 1.9800 | 1.9800 | 32,300 |
04 mar 2024 | 2.0500 | 2.0980 | 2.0400 | 2.0400 | 2.0400 | 23,000 |
01 mar 2024 | 2.2970 | 2.2970 | 2.0500 | 2.0600 | 2.0600 | 47,100 |
29 feb 2024 | 2.2000 | 2.3050 | 2.1800 | 2.2300 | 2.2300 | 10,500 |
28 feb 2024 | 2.2340 | 2.3100 | 2.2330 | 2.2400 | 2.2400 | 23,800 |
27 feb 2024 | 2.2000 | 2.2750 | 2.1720 | 2.2400 | 2.2400 | 4,700 |
26 feb 2024 | 2.3100 | 2.3100 | 2.1900 | 2.2400 | 2.2400 | 25,000 |
23 feb 2024 | 2.3550 | 2.3700 | 2.2500 | 2.2600 | 2.2600 | 5,000 |
22 feb 2024 | 2.3500 | 2.3500 | 2.2250 | 2.2300 | 2.2300 | 14,200 |
21 feb 2024 | 2.1300 | 2.3900 | 2.1300 | 2.3900 | 2.3900 | 59,900 |
20 feb 2024 | 2.1300 | 2.1860 | 2.1200 | 2.1200 | 2.1200 | 13,200 |
16 feb 2024 | 2.1120 | 2.1920 | 2.1120 | 2.1400 | 2.1400 | 9,600 |
15 feb 2024 | 2.1300 | 2.2490 | 2.1160 | 2.1950 | 2.1950 | 8,600 |
14 feb 2024 | 2.1200 | 2.2600 | 2.1000 | 2.1600 | 2.1600 | 38,700 |
13 feb 2024 | 2.1500 | 2.2250 | 2.1000 | 2.1350 | 2.1350 | 11,700 |
12 feb 2024 | 2.1600 | 2.2400 | 2.1600 | 2.1700 | 2.1700 | 10,300 |
09 feb 2024 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | 4,600 |
08 feb 2024 | 2.1500 | 2.2180 | 2.1500 | 2.1800 | 2.1800 | 36,000 |
07 feb 2024 | 2.0700 | 2.1400 | 2.0700 | 2.1200 | 2.1200 | 4,400 |
06 feb 2024 | 2.1200 | 2.1290 | 2.0900 | 2.1000 | 2.1000 | 2,900 |
05 feb 2024 | 2.1000 | 2.1600 | 2.0700 | 2.1160 | 2.1160 | 17,600 |
02 feb 2024 | 2.2000 | 2.2420 | 2.1300 | 2.1300 | 2.1300 | 6,200 |
01 feb 2024 | 2.1500 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 30,400 |
31 ene 2024 | 2.1350 | 2.1350 | 2.1000 | 2.1000 | 2.1000 | 2,100 |
30 ene 2024 | 2.1660 | 2.2000 | 2.0900 | 2.1100 | 2.1100 | 11,500 |
29 ene 2024 | 2.1300 | 2.1550 | 2.0950 | 2.1200 | 2.1200 | 11,300 |
26 ene 2024 | 2.1500 | 2.2600 | 2.1200 | 2.1800 | 2.1800 | 7,700 |
25 ene 2024 | 2.1400 | 2.3000 | 2.1090 | 2.1400 | 2.1400 | 69,100 |
24 ene 2024 | 2.1910 | 2.2650 | 2.1400 | 2.1700 | 2.1700 | 69,000 |
23 ene 2024 | 2.2800 | 2.2800 | 2.1800 | 2.1900 | 2.1900 | 6,700 |
22 ene 2024 | 2.2300 | 2.2850 | 2.1500 | 2.1900 | 2.1900 | 17,400 |
19 ene 2024 | 2.0750 | 2.2350 | 2.0550 | 2.2350 | 2.2350 | 11,200 |
18 ene 2024 | 2.0600 | 2.1610 | 2.0600 | 2.0600 | 2.0600 | 5,300 |
17 ene 2024 | 2.1000 | 2.1190 | 2.0500 | 2.0950 | 2.0950 | 5,900 |
16 ene 2024 | 2.1400 | 2.1800 | 2.0600 | 2.1300 | 2.1300 | 21,000 |
12 ene 2024 | 2.2400 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 30,100 |
11 ene 2024 | 2.2510 | 2.3000 | 2.2500 | 2.2800 | 2.2800 | 8,000 |
10 ene 2024 | 2.1800 | 2.3120 | 2.1800 | 2.2650 | 2.2650 | 18,700 |
09 ene 2024 | 2.1030 | 2.2800 | 2.0600 | 2.1200 | 2.1200 | 39,300 |
08 ene 2024 | 2.0800 | 2.1100 | 2.0000 | 2.0900 | 2.0900 | 22,600 |
05 ene 2024 | 1.9500 | 2.2000 | 1.9500 | 2.0500 | 2.0500 | 37,100 |
04 ene 2024 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 38,000 |
03 ene 2024 | 2.0100 | 2.1700 | 1.9700 | 2.0000 | 2.0000 | 44,200 |
02 ene 2024 | 2.1000 | 2.1600 | 2.0100 | 2.0100 | 2.0100 | 33,000 |
29 dic 2023 | 2.1800 | 2.1930 | 2.0800 | 2.0800 | 2.0800 | 41,500 |
28 dic 2023 | 2.1400 | 2.2400 | 2.1200 | 2.1800 | 2.1800 | 25,200 |
27 dic 2023 | 2.1700 | 2.2300 | 2.1700 | 2.2000 | 2.2000 | 15,400 |
26 dic 2023 | 2.1600 | 2.2500 | 2.1470 | 2.2400 | 2.2400 | 27,100 |
22 dic 2023 | 2.0100 | 2.3000 | 2.0100 | 2.2500 | 2.2500 | 59,400 |
21 dic 2023 | 2.2200 | 2.2300 | 2.0600 | 2.0700 | 2.0700 | 26,800 |
20 dic 2023 | 2.3000 | 2.3400 | 2.1200 | 2.2600 | 2.2600 | 43,400 |
19 dic 2023 | 2.4710 | 2.4710 | 2.2550 | 2.3600 | 2.3600 | 69,100 |
18 dic 2023 | 2.4400 | 2.6000 | 2.4000 | 2.4100 | 2.4100 | 32,300 |
15 dic 2023 | 2.5800 | 2.7500 | 2.4800 | 2.4800 | 2.4800 | 39,200 |
*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. |