Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2400 | 2.2400 | 193,278 |
02 may 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1600 | 2.1600 | 144,600 |
01 may 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 152,800 |
30 abr 2024 | 2.1000 | 2.1900 | 2.0900 | 2.1500 | 2.1500 | 195,500 |
29 abr 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1100 | 2.1100 | 190,300 |
26 abr 2024 | 2.1400 | 2.1800 | 2.0900 | 2.1200 | 2.1200 | 124,300 |
25 abr 2024 | 2.0900 | 2.1200 | 2.0500 | 2.1100 | 2.1100 | 173,100 |
24 abr 2024 | 2.1300 | 2.1500 | 2.0700 | 2.1100 | 2.1100 | 158,600 |
23 abr 2024 | 2.0800 | 2.2210 | 2.0600 | 2.1400 | 2.1400 | 249,600 |
22 abr 2024 | 2.1100 | 2.1300 | 2.0550 | 2.0700 | 2.0700 | 98,800 |
19 abr 2024 | 2.0400 | 2.1100 | 2.0400 | 2.1100 | 2.1100 | 243,900 |
18 abr 2024 | 2.1100 | 2.1100 | 2.0250 | 2.0900 | 2.0900 | 264,300 |
17 abr 2024 | 2.1900 | 2.2050 | 2.0800 | 2.0800 | 2.0800 | 154,600 |
16 abr 2024 | 2.1000 | 2.1550 | 2.0750 | 2.0900 | 2.0900 | 154,900 |
15 abr 2024 | 2.1400 | 2.1600 | 2.1050 | 2.1100 | 2.1100 | 213,600 |
12 abr 2024 | 2.2500 | 2.2600 | 2.1200 | 2.1600 | 2.1600 | 391,200 |
11 abr 2024 | 2.3300 | 2.3300 | 2.2200 | 2.2600 | 2.2600 | 119,200 |
10 abr 2024 | 2.3700 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 359,000 |
09 abr 2024 | 2.4100 | 2.5450 | 2.3900 | 2.4800 | 2.4800 | 207,500 |
08 abr 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3900 | 2.3900 | 115,700 |
05 abr 2024 | 2.2500 | 2.3650 | 2.2500 | 2.3200 | 2.3200 | 162,300 |
04 abr 2024 | 2.3600 | 2.3800 | 2.2200 | 2.2500 | 2.2500 | 228,100 |
03 abr 2024 | 2.2700 | 2.3800 | 2.2600 | 2.3100 | 2.3100 | 238,500 |
02 abr 2024 | 2.4200 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 329,800 |
01 abr 2024 | 2.5400 | 2.5400 | 2.3800 | 2.4800 | 2.4800 | 322,200 |
28 mar 2024 | 2.4400 | 2.6050 | 2.4400 | 2.5300 | 2.5300 | 144,600 |
27 mar 2024 | 2.5000 | 2.5800 | 2.4700 | 2.5200 | 2.5200 | 180,400 |
26 mar 2024 | 2.5000 | 2.5450 | 2.4600 | 2.5100 | 2.5100 | 122,800 |
25 mar 2024 | 2.4200 | 2.5400 | 2.4200 | 2.4700 | 2.4700 | 167,600 |
22 mar 2024 | 2.5700 | 2.5700 | 2.4050 | 2.4300 | 2.4300 | 165,000 |
21 mar 2024 | 2.5900 | 2.6310 | 2.5300 | 2.5700 | 2.5700 | 137,000 |
20 mar 2024 | 2.5900 | 2.6200 | 2.5300 | 2.5700 | 2.5700 | 227,000 |
19 mar 2024 | 2.4500 | 2.6150 | 2.3900 | 2.5800 | 2.5800 | 335,600 |
18 mar 2024 | 2.4500 | 2.7200 | 2.4200 | 2.4500 | 2.4500 | 760,100 |
15 mar 2024 | 2.3600 | 2.4100 | 2.2030 | 2.2100 | 2.2100 | 434,400 |
14 mar 2024 | 2.3700 | 2.4000 | 2.2650 | 2.3900 | 2.3900 | 466,300 |
13 mar 2024 | 2.1700 | 2.4000 | 2.1400 | 2.3900 | 2.3900 | 759,600 |
12 mar 2024 | 2.0300 | 2.2100 | 1.9710 | 2.1800 | 2.1800 | 1,079,500 |
11 mar 2024 | 2.0500 | 2.0950 | 2.0200 | 2.0300 | 2.0300 | 325,700 |
08 mar 2024 | 2.1200 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 1,234,300 |
07 mar 2024 | 2.1600 | 2.5050 | 2.1600 | 2.3600 | 2.3600 | 1,045,200 |
06 mar 2024 | 2.1000 | 2.2600 | 2.0700 | 2.2300 | 2.2300 | 332,700 |
05 mar 2024 | 2.1200 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | 334,900 |
04 mar 2024 | 2.2400 | 2.2500 | 2.1000 | 2.1500 | 2.1500 | 463,400 |
01 mar 2024 | 2.2300 | 2.2700 | 2.1500 | 2.2300 | 2.2300 | 423,300 |
29 feb 2024 | 2.2300 | 2.2650 | 2.2000 | 2.2200 | 2.2200 | 1,540,000 |
28 feb 2024 | 2.1700 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 218,100 |
27 feb 2024 | 2.1200 | 2.2200 | 2.1150 | 2.2100 | 2.2100 | 364,000 |
26 feb 2024 | 2.1100 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 158,200 |
23 feb 2024 | 2.0300 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 281,200 |
22 feb 2024 | 2.1200 | 2.1200 | 2.0100 | 2.0300 | 2.0300 | 335,500 |
21 feb 2024 | 2.0700 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 245,600 |
20 feb 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0800 | 2.0800 | 337,700 |
16 feb 2024 | 2.2300 | 2.2500 | 2.0800 | 2.0800 | 2.0800 | 287,600 |
15 feb 2024 | 2.2100 | 2.2500 | 2.1600 | 2.2500 | 2.2500 | 316,500 |
14 feb 2024 | 2.1500 | 2.2100 | 2.1200 | 2.1900 | 2.1900 | 221,800 |
13 feb 2024 | 2.1900 | 2.1900 | 2.0700 | 2.0800 | 2.0800 | 408,800 |
12 feb 2024 | 2.1900 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 241,100 |
09 feb 2024 | 2.1400 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 214,600 |
08 feb 2024 | 2.0900 | 2.1650 | 2.0900 | 2.1300 | 2.1300 | 197,600 |
07 feb 2024 | 2.1600 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 182,500 |
06 feb 2024 | 2.0600 | 2.2000 | 2.0400 | 2.1600 | 2.1600 | 218,000 |
05 feb 2024 | 2.1100 | 2.1900 | 2.0400 | 2.0600 | 2.0600 | 430,600 |
02 feb 2024 | 2.1500 | 2.2000 | 2.1000 | 2.1300 | 2.1300 | 281,900 |
01 feb 2024 | 2.2500 | 2.2500 | 2.1000 | 2.1700 | 2.1700 | 430,300 |
31 ene 2024 | 2.2800 | 2.3700 | 2.1800 | 2.1900 | 2.1900 | 414,300 |
30 ene 2024 | 2.3300 | 2.3350 | 2.2900 | 2.2900 | 2.2900 | 126,300 |
29 ene 2024 | 2.3200 | 2.3600 | 2.2600 | 2.3600 | 2.3600 | 130,100 |
26 ene 2024 | 2.3800 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 156,300 |
25 ene 2024 | 2.2700 | 2.3750 | 2.2700 | 2.3400 | 2.3400 | 182,300 |
24 ene 2024 | 2.3300 | 2.4000 | 2.2500 | 2.2700 | 2.2700 | 166,400 |
23 ene 2024 | 2.3800 | 2.4150 | 2.3100 | 2.3200 | 2.3200 | 167,100 |
22 ene 2024 | 2.3100 | 2.4000 | 2.3100 | 2.3400 | 2.3400 | 235,100 |
19 ene 2024 | 2.2400 | 2.3100 | 2.1620 | 2.3100 | 2.3100 | 273,600 |
18 ene 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2400 | 2.2400 | 202,700 |
17 ene 2024 | 2.2200 | 2.2500 | 2.1450 | 2.2100 | 2.2100 | 340,700 |
16 ene 2024 | 2.3500 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 274,500 |
12 ene 2024 | 2.4000 | 2.4800 | 2.3100 | 2.3600 | 2.3600 | 278,600 |
11 ene 2024 | 2.3500 | 2.3950 | 2.3000 | 2.3800 | 2.3800 | 220,900 |
10 ene 2024 | 2.3700 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 198,300 |
09 ene 2024 | 2.3900 | 2.4250 | 2.3500 | 2.3800 | 2.3800 | 319,200 |
08 ene 2024 | 2.4500 | 2.4800 | 2.3700 | 2.4300 | 2.4300 | 262,400 |
05 ene 2024 | 2.4000 | 2.4550 | 2.3600 | 2.3900 | 2.3900 | 207,900 |
04 ene 2024 | 2.4400 | 2.4750 | 2.4000 | 2.4000 | 2.4000 | 212,200 |
03 ene 2024 | 2.5500 | 2.5590 | 2.4150 | 2.4500 | 2.4500 | 317,400 |
02 ene 2024 | 2.7200 | 2.7300 | 2.5800 | 2.5900 | 2.5900 | 352,200 |
29 dic 2023 | 2.8200 | 2.9050 | 2.7150 | 2.7300 | 2.7300 | 350,300 |
28 dic 2023 | 2.8200 | 2.8880 | 2.8050 | 2.8400 | 2.8400 | 197,000 |
27 dic 2023 | 2.8300 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 231,000 |
26 dic 2023 | 2.8100 | 2.8500 | 2.7750 | 2.8300 | 2.8300 | 165,400 |
22 dic 2023 | 2.8100 | 2.8700 | 2.7600 | 2.8000 | 2.8000 | 207,600 |
21 dic 2023 | 2.7300 | 2.8600 | 2.7300 | 2.8100 | 2.8100 | 428,500 |
20 dic 2023 | 2.7600 | 2.8900 | 2.7100 | 2.7200 | 2.7200 | 381,400 |
19 dic 2023 | 2.6600 | 2.7950 | 2.6500 | 2.7700 | 2.7700 | 351,900 |
18 dic 2023 | 2.6500 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 279,800 |
15 dic 2023 | 2.8800 | 2.8950 | 2.6600 | 2.6800 | 2.6800 | 676,000 |
14 dic 2023 | 2.5800 | 2.9800 | 2.5700 | 2.9300 | 2.9300 | 979,200 |
13 dic 2023 | 2.3600 | 2.5900 | 2.3000 | 2.5100 | 2.5100 | 1,172,100 |
12 dic 2023 | 2.4000 | 2.4700 | 2.3000 | 2.3700 | 2.3700 | 941,200 |
11 dic 2023 | 2.2300 | 2.2800 | 2.1630 | 2.2500 | 2.2500 | 387,200 |
*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. |