Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
13 may 2024 | 2.4100 | 2.6000 | 2.4100 | 2.5800 | 2.5800 | 53,200 |
10 may 2024 | 2.3300 | 2.6000 | 2.3300 | 2.4700 | 2.4700 | 110,000 |
09 may 2024 | 2.3100 | 2.3900 | 2.2100 | 2.3400 | 2.3400 | 107,400 |
08 may 2024 | 2.2000 | 2.4000 | 2.2000 | 2.3700 | 2.3700 | 92,800 |
07 may 2024 | 2.2500 | 2.3000 | 2.0600 | 2.1200 | 2.1200 | 92,800 |
06 may 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3100 | 2.3100 | 136,600 |
03 may 2024 | 2.1300 | 2.1700 | 2.0500 | 2.1100 | 2.1100 | 118,300 |
02 may 2024 | 2.1800 | 2.1800 | 2.0900 | 2.1400 | 2.1400 | 46,400 |
01 may 2024 | 2.2300 | 2.3500 | 2.1300 | 2.1800 | 2.1800 | 64,100 |
30 abr 2024 | 2.3000 | 2.3800 | 2.1700 | 2.2300 | 2.2300 | 68,400 |
29 abr 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1800 | 2.1800 | 61,200 |
26 abr 2024 | 2.0800 | 2.1500 | 2.0300 | 2.0800 | 2.0800 | 34,700 |
25 abr 2024 | 2.0400 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | 64,500 |
24 abr 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 67,400 |
23 abr 2024 | 2.0000 | 2.0900 | 2.0000 | 2.0700 | 2.0700 | 49,500 |
22 abr 2024 | 2.1000 | 2.1400 | 1.9900 | 2.0200 | 2.0200 | 27,700 |
19 abr 2024 | 2.0300 | 2.1400 | 2.0300 | 2.0300 | 2.0300 | 53,600 |
18 abr 2024 | 1.9500 | 2.1000 | 1.9500 | 2.0100 | 2.0100 | 36,100 |
17 abr 2024 | 1.9200 | 2.0100 | 1.9200 | 1.9800 | 1.9800 | 42,600 |
16 abr 2024 | 1.9400 | 2.0200 | 1.8500 | 1.9700 | 1.9700 | 17,600 |
15 abr 2024 | 1.8800 | 2.0600 | 1.8800 | 1.9900 | 1.9900 | 36,300 |
12 abr 2024 | 2.0100 | 2.0500 | 1.7800 | 1.9200 | 1.9200 | 92,000 |
11 abr 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 28,200 |
10 abr 2024 | 2.0000 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 44,000 |
09 abr 2024 | 2.1000 | 2.1600 | 2.0300 | 2.0600 | 2.0600 | 46,300 |
08 abr 2024 | 2.1100 | 2.2400 | 2.1100 | 2.1200 | 2.1200 | 43,900 |
05 abr 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 25,800 |
04 abr 2024 | 2.1700 | 2.3800 | 2.1000 | 2.1200 | 2.1200 | 92,600 |
03 abr 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1900 | 2.1900 | 58,300 |
02 abr 2024 | 2.1100 | 2.2100 | 2.0600 | 2.0900 | 2.0900 | 52,600 |
01 abr 2024 | 2.1900 | 2.2800 | 2.1000 | 2.1100 | 2.1100 | 137,900 |
28 mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.1400 | 2.1400 | 67,700 |
27 mar 2024 | 2.1000 | 2.2700 | 2.0800 | 2.1300 | 2.1300 | 79,500 |
26 mar 2024 | 2.1500 | 2.2000 | 2.0900 | 2.1000 | 2.1000 | 59,500 |
25 mar 2024 | 1.9900 | 2.2400 | 1.9900 | 2.0900 | 2.0900 | 91,300 |
22 mar 2024 | 1.9600 | 2.0900 | 1.9600 | 1.9900 | 1.9900 | 42,400 |
21 mar 2024 | 2.1000 | 2.2400 | 1.9600 | 1.9700 | 1.9700 | 77,100 |
20 mar 2024 | 2.1100 | 2.1900 | 2.0900 | 2.0900 | 2.0900 | 63,200 |
19 mar 2024 | 2.2100 | 2.3200 | 2.1500 | 2.1500 | 2.1500 | 59,600 |
18 mar 2024 | 2.1400 | 2.4200 | 2.1400 | 2.2100 | 2.2100 | 124,100 |
15 mar 2024 | 2.2900 | 2.3500 | 2.1800 | 2.1800 | 2.1800 | 107,100 |
14 mar 2024 | 2.3300 | 2.3600 | 2.2900 | 2.3100 | 2.3100 | 27,600 |
13 mar 2024 | 2.2800 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 34,300 |
12 mar 2024 | 2.2800 | 2.4500 | 2.2800 | 2.3400 | 2.3400 | 40,300 |
11 mar 2024 | 2.2800 | 2.4600 | 2.2300 | 2.3400 | 2.3400 | 55,300 |
08 mar 2024 | 2.3200 | 2.4600 | 2.2900 | 2.3300 | 2.3300 | 42,900 |
07 mar 2024 | 2.4100 | 2.5300 | 2.3400 | 2.3500 | 2.3500 | 47,700 |
06 mar 2024 | 2.4600 | 2.6100 | 2.4000 | 2.4700 | 2.4700 | 43,500 |
05 mar 2024 | 2.5500 | 2.6200 | 2.4400 | 2.4600 | 2.4600 | 74,500 |
*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. |