Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3.0100 | 3.0870 | 3.0000 | 3.0000 | 3.0000 | 2,381 |
09 may 2024 | 3.1700 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 1,100 |
08 may 2024 | 3.1650 | 3.1650 | 3.0000 | 3.0200 | 3.0200 | 4,800 |
07 may 2024 | 3.1000 | 3.1500 | 3.0000 | 3.0300 | 3.0300 | 8,900 |
06 may 2024 | 3.0500 | 3.1300 | 3.0140 | 3.0300 | 3.0300 | 7,000 |
03 may 2024 | 3.0940 | 3.1450 | 3.0400 | 3.0500 | 3.0500 | 2,900 |
02 may 2024 | 3.0200 | 3.1200 | 2.9400 | 3.1200 | 3.1200 | 16,900 |
01 may 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 2,300 |
30 abr 2024 | 2.9500 | 3.0000 | 2.8600 | 2.9800 | 2.9800 | 17,300 |
29 abr 2024 | 2.8600 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 3,200 |
26 abr 2024 | 2.9450 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 10,300 |
25 abr 2024 | 2.8500 | 3.0000 | 2.7900 | 3.0000 | 3.0000 | 19,600 |
24 abr 2024 | 2.9500 | 2.9500 | 2.8700 | 2.8700 | 2.8700 | 10,600 |
23 abr 2024 | 2.9700 | 3.0000 | 2.7900 | 3.0000 | 3.0000 | 19,000 |
22 abr 2024 | 2.7400 | 2.9700 | 2.7400 | 2.9700 | 2.9700 | 7,600 |
19 abr 2024 | 2.8900 | 2.8900 | 2.7400 | 2.7400 | 2.7400 | 5,600 |
18 abr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 500 |
17 abr 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 19,300 |
16 abr 2024 | 3.0600 | 3.0600 | 2.9500 | 3.0100 | 3.0100 | 4,400 |
15 abr 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 4,500 |
12 abr 2024 | 2.9900 | 3.1500 | 2.9400 | 3.0500 | 3.0500 | 17,100 |
11 abr 2024 | 2.9500 | 3.0500 | 2.8520 | 2.9300 | 2.9300 | 8,600 |
10 abr 2024 | 2.9000 | 3.0400 | 2.8100 | 3.0100 | 3.0100 | 18,500 |
09 abr 2024 | 3.2100 | 3.2100 | 2.8200 | 2.8700 | 2.8700 | 46,400 |
08 abr 2024 | 3.3200 | 3.3850 | 3.1600 | 3.2200 | 3.2200 | 42,700 |
05 abr 2024 | 3.2500 | 3.4500 | 3.1600 | 3.2700 | 3.2700 | 27,300 |
04 abr 2024 | 3.1800 | 3.4260 | 3.1600 | 3.2500 | 3.2500 | 21,900 |
03 abr 2024 | 3.2400 | 3.4500 | 3.0500 | 3.1700 | 3.1700 | 22,500 |
02 abr 2024 | 3.5700 | 3.8100 | 3.1100 | 3.2200 | 3.2200 | 78,000 |
01 abr 2024 | 2.8700 | 3.5000 | 2.8000 | 3.3900 | 3.3900 | 171,500 |
28 mar 2024 | 2.8700 | 2.9000 | 2.7700 | 2.7800 | 2.7800 | 53,000 |
27 mar 2024 | 2.7360 | 2.9300 | 2.6200 | 2.7900 | 2.7900 | 62,600 |
26 mar 2024 | 2.6700 | 2.8000 | 2.6000 | 2.7400 | 2.7400 | 63,100 |
25 mar 2024 | 2.6400 | 2.7200 | 2.5580 | 2.6000 | 2.6000 | 46,500 |
22 mar 2024 | 2.6600 | 2.8240 | 2.4100 | 2.6300 | 2.6300 | 81,900 |
21 mar 2024 | 2.5000 | 2.8480 | 2.4400 | 2.5600 | 2.5600 | 143,300 |
20 mar 2024 | 2.4200 | 2.5600 | 2.3800 | 2.4100 | 2.4100 | 36,800 |
19 mar 2024 | 2.4300 | 2.5200 | 2.3800 | 2.4100 | 2.4100 | 17,300 |
18 mar 2024 | 2.4900 | 2.5800 | 2.4300 | 2.4400 | 2.4400 | 11,500 |
15 mar 2024 | 2.4500 | 2.5800 | 2.4200 | 2.4300 | 2.4300 | 25,200 |
14 mar 2024 | 2.5400 | 2.5870 | 2.4400 | 2.5590 | 2.5590 | 22,900 |
13 mar 2024 | 2.5500 | 2.5900 | 2.4600 | 2.5000 | 2.5000 | 10,300 |
12 mar 2024 | 2.4670 | 2.6900 | 2.4670 | 2.5200 | 2.5200 | 57,000 |
11 mar 2024 | 2.5300 | 2.5800 | 2.4500 | 2.5800 | 2.5800 | 19,900 |
08 mar 2024 | 2.5900 | 2.5900 | 2.4520 | 2.5200 | 2.5200 | 7,600 |
07 mar 2024 | 2.5500 | 2.5500 | 2.4400 | 2.5000 | 2.5000 | 8,100 |
06 mar 2024 | 2.5500 | 2.6900 | 2.4550 | 2.5000 | 2.5000 | 29,100 |
05 mar 2024 | 2.5500 | 2.8700 | 2.5000 | 2.5400 | 2.5400 | 34,200 |
04 mar 2024 | 2.6900 | 2.7200 | 2.5100 | 2.5800 | 2.5800 | 14,800 |
01 mar 2024 | 2.6700 | 2.7150 | 2.5700 | 2.6300 | 2.6300 | 17,200 |
29 feb 2024 | 2.7600 | 2.8300 | 2.6000 | 2.6200 | 2.6200 | 25,500 |
28 feb 2024 | 2.5700 | 2.7000 | 2.5700 | 2.6700 | 2.6700 | 11,800 |
27 feb 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6720 | 2.6720 | 9,500 |
26 feb 2024 | 2.7300 | 2.8820 | 2.6400 | 2.7300 | 2.7300 | 20,400 |
23 feb 2024 | 2.6700 | 2.8290 | 2.5200 | 2.6900 | 2.6900 | 54,400 |
22 feb 2024 | 2.6500 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 6,400 |
21 feb 2024 | 2.6900 | 2.6900 | 2.6000 | 2.6450 | 2.6450 | 5,100 |
20 feb 2024 | 2.7200 | 2.7350 | 2.5200 | 2.6700 | 2.6700 | 31,000 |
16 feb 2024 | 2.7000 | 2.7800 | 2.6300 | 2.7000 | 2.7000 | 12,900 |
15 feb 2024 | 2.7200 | 2.7450 | 2.6400 | 2.7050 | 2.7050 | 13,800 |
14 feb 2024 | 2.6900 | 2.7900 | 2.6000 | 2.7000 | 2.7000 | 5,700 |
13 feb 2024 | 2.6300 | 2.7000 | 2.5700 | 2.6400 | 2.6400 | 5,100 |
12 feb 2024 | 2.6000 | 2.6470 | 2.5310 | 2.5950 | 2.5950 | 13,200 |
09 feb 2024 | 2.5900 | 2.6500 | 2.5250 | 2.6200 | 2.6200 | 8,900 |
08 feb 2024 | 2.5000 | 2.6410 | 2.5000 | 2.5500 | 2.5500 | 24,100 |
07 feb 2024 | 2.6890 | 2.6890 | 2.5000 | 2.5600 | 2.5600 | 12,900 |
06 feb 2024 | 2.7750 | 2.7750 | 2.6000 | 2.6000 | 2.6000 | 4,800 |
05 feb 2024 | 2.5900 | 2.7080 | 2.5000 | 2.5100 | 2.5100 | 17,100 |
02 feb 2024 | 2.5810 | 2.6600 | 2.5200 | 2.5800 | 2.5800 | 24,300 |
01 feb 2024 | 2.6600 | 2.6900 | 2.5500 | 2.5700 | 2.5700 | 33,700 |
31 ene 2024 | 2.7200 | 2.7400 | 2.6100 | 2.6200 | 2.6200 | 27,700 |
30 ene 2024 | 2.7200 | 2.7800 | 2.6000 | 2.6900 | 2.6900 | 30,500 |
29 ene 2024 | 2.7600 | 2.8400 | 2.7000 | 2.7200 | 2.7200 | 16,100 |
26 ene 2024 | 2.7400 | 2.8200 | 2.7200 | 2.7900 | 2.7900 | 7,200 |
25 ene 2024 | 2.7800 | 2.9060 | 2.6100 | 2.7400 | 2.7400 | 24,200 |
24 ene 2024 | 2.7600 | 2.8770 | 2.6800 | 2.7600 | 2.7600 | 38,000 |
23 ene 2024 | 2.8800 | 2.9300 | 2.7550 | 2.7700 | 2.7700 | 34,300 |
22 ene 2024 | 2.8500 | 2.9500 | 2.7700 | 2.8200 | 2.8200 | 22,600 |
19 ene 2024 | 2.9300 | 3.0400 | 2.8100 | 2.8450 | 2.8450 | 22,800 |
18 ene 2024 | 3.1400 | 3.1400 | 2.9400 | 2.9400 | 2.9400 | 12,900 |
17 ene 2024 | 3.0200 | 3.1400 | 2.9400 | 3.1400 | 3.1400 | 17,300 |
16 ene 2024 | 3.0700 | 3.0900 | 2.9000 | 3.0800 | 3.0800 | 21,800 |
12 ene 2024 | 3.1250 | 3.1250 | 2.9750 | 3.0400 | 3.0400 | 12,500 |
11 ene 2024 | 3.1800 | 3.1900 | 3.0300 | 3.0300 | 3.0300 | 25,900 |
10 ene 2024 | 3.2000 | 3.2000 | 3.0400 | 3.1400 | 3.1400 | 9,300 |
09 ene 2024 | 3.0000 | 3.2000 | 2.9500 | 3.2000 | 3.2000 | 113,200 |
08 ene 2024 | 3.0000 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 33,800 |
05 ene 2024 | 3.0000 | 3.1400 | 2.9230 | 2.9800 | 2.9800 | 18,700 |
04 ene 2024 | 2.9720 | 3.1380 | 2.9720 | 3.0400 | 3.0400 | 6,500 |
03 ene 2024 | 3.0800 | 3.1500 | 2.9400 | 3.1500 | 3.1500 | 26,700 |
02 ene 2024 | 3.1100 | 3.2000 | 3.0000 | 3.0800 | 3.0800 | 18,500 |
29 dic 2023 | 3.1700 | 3.2950 | 3.1200 | 3.1400 | 3.1400 | 41,800 |
28 dic 2023 | 3.2400 | 3.5270 | 3.1910 | 3.2400 | 3.2400 | 25,400 |
27 dic 2023 | 3.4000 | 3.4600 | 3.2000 | 3.2200 | 3.2200 | 63,800 |
26 dic 2023 | 3.6000 | 3.6900 | 3.3540 | 3.4100 | 3.4100 | 79,500 |
22 dic 2023 | 3.6100 | 3.8000 | 3.3400 | 3.7860 | 3.7860 | 62,900 |
21 dic 2023 | 2.8900 | 3.5500 | 2.8200 | 3.3200 | 3.3200 | 200,000 |
20 dic 2023 | 2.9500 | 2.9780 | 2.7800 | 2.8400 | 2.8400 | 44,900 |
19 dic 2023 | 2.9200 | 3.0400 | 2.8500 | 3.0200 | 3.0200 | 38,100 |
18 dic 2023 | 2.9200 | 3.0200 | 2.8200 | 2.8600 | 2.8600 | 32,700 |
*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. |