Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 3.7200 | 3.8800 | 3.7200 | 3.8700 | 3.8700 | 98,000 |
03 oct 2024 | 3.6800 | 3.8400 | 3.6600 | 3.7900 | 3.7900 | 97,200 |
02 oct 2024 | 3.5100 | 3.6900 | 3.4500 | 3.6800 | 3.6800 | 85,400 |
01 oct 2024 | 3.5900 | 3.6900 | 3.5400 | 3.5900 | 3.5900 | 34,800 |
30 sept 2024 | 3.4200 | 3.7600 | 3.4200 | 3.6200 | 3.6200 | 205,600 |
27 sept 2024 | 3.4600 | 3.4900 | 3.2200 | 3.4100 | 3.4100 | 80,000 |
26 sept 2024 | 3.3800 | 3.5600 | 3.3300 | 3.5200 | 3.5200 | 69,600 |
25 sept 2024 | 3.4800 | 3.5600 | 3.3800 | 3.4300 | 3.4300 | 49,300 |
24 sept 2024 | 3.4100 | 3.6400 | 3.3700 | 3.5000 | 3.5000 | 168,400 |
23 sept 2024 | 3.3700 | 3.5600 | 3.3400 | 3.4600 | 3.4600 | 106,200 |
20 sept 2024 | 3.1900 | 3.4300 | 3.1400 | 3.4300 | 3.4300 | 177,200 |
19 sept 2024 | 3.1000 | 3.3500 | 3.0700 | 3.2600 | 3.2600 | 119,700 |
18 sept 2024 | 3.2000 | 3.2500 | 3.0600 | 3.0600 | 3.0600 | 57,900 |
17 sept 2024 | 3.0900 | 3.2400 | 3.0900 | 3.1900 | 3.1900 | 106,100 |
16 sept 2024 | 3.0600 | 3.1400 | 2.9900 | 3.1100 | 3.1100 | 62,500 |
13 sept 2024 | 3.0500 | 3.2500 | 3.0500 | 3.1300 | 3.1300 | 119,400 |
12 sept 2024 | 3.0300 | 3.1200 | 3.0100 | 3.0600 | 3.0600 | 25,300 |
11 sept 2024 | 3.1100 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 52,600 |
10 sept 2024 | 3.0600 | 3.1500 | 3.0300 | 3.1100 | 3.1100 | 74,300 |
09 sept 2024 | 3.0600 | 3.0900 | 2.9900 | 3.0700 | 3.0700 | 46,100 |
06 sept 2024 | 3.0200 | 3.3000 | 3.0200 | 3.1300 | 3.1300 | 163,500 |
05 sept 2024 | 2.9600 | 3.2000 | 2.9000 | 3.0700 | 3.0700 | 121,300 |
04 sept 2024 | 2.9900 | 3.0400 | 2.8400 | 3.0300 | 3.0300 | 81,300 |
03 sept 2024 | 2.8700 | 3.0800 | 2.8500 | 3.0400 | 3.0400 | 139,000 |
30 ago 2024 | 3.2200 | 3.2200 | 2.7100 | 2.8800 | 2.8800 | 117,900 |
29 ago 2024 | 3.1100 | 3.2400 | 3.0800 | 3.1900 | 3.1900 | 32,600 |
28 ago 2024 | 3.1100 | 3.1700 | 3.0500 | 3.1100 | 3.1100 | 26,700 |
27 ago 2024 | 3.1500 | 3.2300 | 3.1000 | 3.1600 | 3.1600 | 20,600 |
26 ago 2024 | 3.1500 | 3.2900 | 3.0500 | 3.2200 | 3.2200 | 100,100 |
23 ago 2024 | 3.0900 | 3.1300 | 3.0800 | 3.1100 | 3.1100 | 20,900 |
22 ago 2024 | 3.0400 | 3.1500 | 3.0100 | 3.1300 | 3.1300 | 59,300 |
21 ago 2024 | 2.9700 | 3.0700 | 2.9000 | 3.0200 | 3.0200 | 26,800 |
20 ago 2024 | 3.0000 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 52,000 |
19 ago 2024 | 2.8500 | 3.0800 | 2.8500 | 3.0200 | 3.0200 | 131,400 |
16 ago 2024 | 2.7700 | 2.9300 | 2.7700 | 2.9100 | 2.9100 | 38,000 |
15 ago 2024 | 2.7600 | 2.9300 | 2.7600 | 2.8000 | 2.8000 | 56,300 |
14 ago 2024 | 2.7100 | 2.9000 | 2.7100 | 2.8200 | 2.8200 | 68,000 |
13 ago 2024 | 2.7000 | 2.8700 | 2.7000 | 2.7300 | 2.7300 | 17,900 |
12 ago 2024 | 2.6200 | 2.8100 | 2.6200 | 2.7600 | 2.7600 | 38,400 |
09 ago 2024 | 2.6500 | 2.8300 | 2.6500 | 2.8000 | 2.8000 | 33,700 |
08 ago 2024 | 2.4700 | 2.9500 | 2.4600 | 2.6000 | 2.6000 | 97,900 |
07 ago 2024 | 2.5000 | 2.8100 | 2.5000 | 2.5100 | 2.5100 | 84,200 |
06 ago 2024 | 2.3600 | 2.5600 | 2.3600 | 2.4700 | 2.4700 | 11,400 |
05 ago 2024 | 2.5100 | 2.5100 | 2.3300 | 2.3900 | 2.3900 | 34,400 |
02 ago 2024 | 2.5200 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 27,700 |
01 ago 2024 | 2.6100 | 2.7800 | 2.6100 | 2.6900 | 2.6900 | 31,000 |
31 jul 2024 | 2.6200 | 2.7800 | 2.5900 | 2.5900 | 2.5900 | 39,600 |
30 jul 2024 | 2.6600 | 2.8700 | 2.6400 | 2.6500 | 2.6500 | 27,600 |
29 jul 2024 | 2.7600 | 2.7900 | 2.6900 | 2.7100 | 2.7100 | 19,200 |
26 jul 2024 | 2.7300 | 2.8800 | 2.7300 | 2.8200 | 2.8200 | 37,500 |
25 jul 2024 | 2.7400 | 2.8800 | 2.7100 | 2.7600 | 2.7600 | 23,500 |
24 jul 2024 | 2.7300 | 2.8500 | 2.6800 | 2.7700 | 2.7700 | 25,900 |
23 jul 2024 | 2.7000 | 2.9700 | 2.6600 | 2.8000 | 2.8000 | 88,600 |
22 jul 2024 | 2.6400 | 2.7600 | 2.6400 | 2.7500 | 2.7500 | 16,700 |
19 jul 2024 | 2.6700 | 2.7700 | 2.6400 | 2.6900 | 2.6900 | 26,500 |
18 jul 2024 | 2.6800 | 2.8000 | 2.6800 | 2.7300 | 2.7300 | 11,200 |
17 jul 2024 | 2.7600 | 2.8700 | 2.6700 | 2.7300 | 2.7300 | 20,700 |
16 jul 2024 | 2.6400 | 2.9400 | 2.6000 | 2.7300 | 2.7300 | 166,600 |
15 jul 2024 | 2.6000 | 2.8500 | 2.6000 | 2.6600 | 2.6600 | 28,200 |
12 jul 2024 | 2.5800 | 2.7500 | 2.5800 | 2.6000 | 2.6000 | 26,700 |
11 jul 2024 | 2.6100 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 18,700 |
10 jul 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 10,700 |
09 jul 2024 | 2.5900 | 2.6900 | 2.5800 | 2.5900 | 2.5900 | 43,400 |
08 jul 2024 | 2.7600 | 2.8100 | 2.6500 | 2.6500 | 2.6500 | 56,300 |
05 jul 2024 | 2.6800 | 2.8100 | 2.6500 | 2.7700 | 2.7700 | 43,000 |
03 jul 2024 | 2.6500 | 2.7200 | 2.6500 | 2.6700 | 2.6700 | 8,400 |
02 jul 2024 | 2.8100 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 36,500 |
01 jul 2024 | 2.7200 | 2.9100 | 2.7200 | 2.8700 | 2.8700 | 36,900 |
28 jun 2024 | 2.6400 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 74,700 |
27 jun 2024 | 2.7600 | 2.8100 | 2.5900 | 2.6700 | 2.6700 | 51,200 |
26 jun 2024 | 2.8100 | 2.8400 | 2.7500 | 2.7600 | 2.7600 | 19,500 |
25 jun 2024 | 2.8000 | 2.9100 | 2.7700 | 2.8200 | 2.8200 | 85,000 |
24 jun 2024 | 3.0000 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 79,800 |
21 jun 2024 | 2.9900 | 3.2000 | 2.9800 | 3.1300 | 3.1300 | 119,300 |
20 jun 2024 | 2.8100 | 3.0500 | 2.8100 | 2.9900 | 2.9900 | 40,700 |
18 jun 2024 | 2.8800 | 2.9500 | 2.8200 | 2.8500 | 2.8500 | 32,200 |
17 jun 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8500 | 2.8500 | 21,300 |
14 jun 2024 | 2.8800 | 2.9000 | 2.8100 | 2.8400 | 2.8400 | 35,600 |
13 jun 2024 | 3.1100 | 3.1100 | 2.8600 | 2.9100 | 2.9100 | 58,600 |
12 jun 2024 | 3.0100 | 3.1900 | 3.0100 | 3.0900 | 3.0900 | 57,000 |
11 jun 2024 | 2.9700 | 3.0400 | 2.9400 | 3.0300 | 3.0300 | 29,800 |
10 jun 2024 | 2.9300 | 3.0500 | 2.9300 | 3.0200 | 3.0200 | 31,900 |
07 jun 2024 | 2.9500 | 3.0000 | 2.9300 | 2.9800 | 2.9800 | 21,900 |
06 jun 2024 | 3.0300 | 3.1100 | 2.9600 | 2.9700 | 2.9700 | 60,200 |
05 jun 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 33,800 |
04 jun 2024 | 2.9700 | 3.0600 | 2.9700 | 3.0500 | 3.0500 | 32,700 |
03 jun 2024 | 2.8400 | 3.0800 | 2.8400 | 2.9700 | 2.9700 | 52,600 |
31 may 2024 | 2.8200 | 2.9300 | 2.7900 | 2.8500 | 2.8500 | 41,500 |
30 may 2024 | 3.0000 | 3.0600 | 2.8300 | 2.8300 | 2.8300 | 46,800 |
29 may 2024 | 2.9200 | 3.0900 | 2.8900 | 3.0500 | 3.0500 | 94,100 |
28 may 2024 | 2.8100 | 2.9800 | 2.7600 | 2.8700 | 2.8700 | 62,900 |
24 may 2024 | 2.7100 | 2.8400 | 2.7100 | 2.8300 | 2.8300 | 30,000 |
23 may 2024 | 2.7700 | 2.8200 | 2.7000 | 2.7900 | 2.7900 | 48,400 |
22 may 2024 | 2.9500 | 2.9900 | 2.8100 | 2.8500 | 2.8500 | 102,500 |
21 may 2024 | 2.8900 | 3.0600 | 2.8900 | 2.9900 | 2.9900 | 118,900 |
20 may 2024 | 2.8400 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 91,200 |
17 may 2024 | 2.5500 | 2.8500 | 2.5500 | 2.8000 | 2.8000 | 111,900 |
16 may 2024 | 2.4700 | 2.5900 | 2.4700 | 2.5800 | 2.5800 | 36,100 |
15 may 2024 | 2.5600 | 2.6500 | 2.4800 | 2.5100 | 2.5100 | 57,600 |
14 may 2024 | 2.6000 | 2.8600 | 2.5500 | 2.5500 | 2.5500 | 117,100 |
*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. |