Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2.0400 | 2.3600 | 2.0400 | 2.0500 | 2.0500 | 7,462 |
10 may 2024 | 2.2000 | 2.2800 | 2.0700 | 2.1200 | 2.1200 | 14,400 |
09 may 2024 | 2.2900 | 2.4800 | 2.2300 | 2.3500 | 2.3500 | 7,600 |
08 may 2024 | 2.2100 | 2.3400 | 2.1900 | 2.3400 | 2.3400 | 4,200 |
07 may 2024 | 2.2600 | 2.3400 | 2.2000 | 2.2600 | 2.2600 | 7,300 |
06 may 2024 | 2.2700 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 7,500 |
03 may 2024 | 2.2500 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 13,800 |
02 may 2024 | 2.3500 | 2.3500 | 2.1500 | 2.2500 | 2.2500 | 5,300 |
01 may 2024 | 2.3700 | 2.4600 | 2.2800 | 2.3200 | 2.3200 | 7,000 |
30 abr 2024 | 2.7000 | 2.7000 | 2.3400 | 2.3700 | 2.3700 | 12,700 |
29 abr 2024 | 2.8400 | 2.8400 | 2.7000 | 2.7000 | 2.7000 | 4,200 |
26 abr 2024 | 2.7100 | 2.7600 | 2.6000 | 2.7000 | 2.7000 | 16,300 |
25 abr 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7000 | 2.7000 | 8,500 |
24 abr 2024 | 2.8700 | 3.1000 | 2.5900 | 2.7600 | 2.7600 | 37,800 |
23 abr 2024 | 2.7100 | 2.8300 | 2.7000 | 2.7100 | 2.7100 | 11,000 |
22 abr 2024 | 2.8100 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 5,100 |
19 abr 2024 | 2.7700 | 2.8300 | 2.7000 | 2.7000 | 2.7000 | 12,100 |
18 abr 2024 | 2.8600 | 2.9900 | 2.7500 | 2.8000 | 2.8000 | 10,600 |
17 abr 2024 | 2.8000 | 2.9200 | 2.7500 | 2.8000 | 2.8000 | 3,100 |
16 abr 2024 | 2.8600 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 9,200 |
15 abr 2024 | 2.8500 | 3.0000 | 2.7600 | 2.9300 | 2.9300 | 21,000 |
12 abr 2024 | 2.9600 | 2.9600 | 2.8500 | 2.8500 | 2.8500 | 14,100 |
11 abr 2024 | 2.9700 | 3.0000 | 2.8500 | 2.9100 | 2.9100 | 13,500 |
10 abr 2024 | 2.9100 | 3.0000 | 2.8400 | 2.8600 | 2.8600 | 3,800 |
09 abr 2024 | 2.9300 | 3.0600 | 2.8400 | 3.0000 | 3.0000 | 18,300 |
08 abr 2024 | 3.1400 | 3.1400 | 2.7400 | 2.8300 | 2.8300 | 35,800 |
05 abr 2024 | 2.7800 | 3.2000 | 2.7800 | 3.1400 | 3.1400 | 63,700 |
04 abr 2024 | 2.4600 | 2.8200 | 2.4500 | 2.8100 | 2.8100 | 70,700 |
03 abr 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 12,300 |
02 abr 2024 | 2.3200 | 2.5000 | 2.2900 | 2.4300 | 2.4300 | 17,900 |
01 abr 2024 | 2.3300 | 2.4200 | 2.2800 | 2.4000 | 2.4000 | 7,200 |
28 mar 2024 | 2.4400 | 2.5000 | 2.4100 | 2.4500 | 2.4500 | 6,000 |
27 mar 2024 | 2.4400 | 2.5000 | 2.3800 | 2.5000 | 2.5000 | 13,100 |
26 mar 2024 | 2.2000 | 2.3700 | 2.2000 | 2.3500 | 2.3500 | 28,700 |
25 mar 2024 | 2.3400 | 2.4000 | 2.0000 | 2.1700 | 2.1700 | 13,700 |
22 mar 2024 | 2.3300 | 2.4300 | 2.3000 | 2.3700 | 2.3700 | 6,900 |
21 mar 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3000 | 2.3000 | 5,400 |
20 mar 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.3100 | 4,300 |
19 mar 2024 | 2.1900 | 2.3200 | 2.1800 | 2.3200 | 2.3200 | 34,200 |
18 mar 2024 | 2.1200 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 8,700 |
15 mar 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 10,100 |
14 mar 2024 | 2.0400 | 2.1200 | 2.0300 | 2.1100 | 2.1100 | 4,600 |
13 mar 2024 | 2.1300 | 2.1300 | 2.0700 | 2.1200 | 2.1200 | 10,500 |
12 mar 2024 | 2.0500 | 2.1200 | 2.0300 | 2.1000 | 2.1000 | 7,000 |
11 mar 2024 | 2.0100 | 2.2000 | 2.0100 | 2.1000 | 2.1000 | 3,900 |
08 mar 2024 | 2.1300 | 2.2200 | 2.0800 | 2.1300 | 2.1300 | 4,700 |
07 mar 2024 | 2.0200 | 2.1400 | 2.0000 | 2.1200 | 2.1200 | 15,500 |
06 mar 2024 | 1.9500 | 2.0700 | 1.9200 | 2.0600 | 2.0600 | 9,800 |
05 mar 2024 | 2.0000 | 2.0500 | 1.9200 | 1.9500 | 1.9500 | 12,200 |
04 mar 2024 | 2.0100 | 2.1700 | 2.0000 | 2.0600 | 2.0600 | 11,200 |
01 mar 2024 | 2.0600 | 2.1400 | 2.0400 | 2.0400 | 2.0400 | 5,600 |
29 feb 2024 | 2.0900 | 2.1500 | 2.0100 | 2.1100 | 2.1100 | 5,100 |
28 feb 2024 | 2.0700 | 2.2100 | 2.0700 | 2.1000 | 2.1000 | 7,100 |
27 feb 2024 | 2.0600 | 2.1700 | 2.0300 | 2.1300 | 2.1300 | 14,700 |
26 feb 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 17,700 |
23 feb 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1000 | 2.1000 | 1,000 |
22 feb 2024 | 2.0400 | 2.1700 | 2.0200 | 2.0600 | 2.0600 | 9,800 |
21 feb 2024 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | 2.0200 | 7,600 |
20 feb 2024 | 2.0300 | 2.2700 | 2.0300 | 2.1200 | 2.1200 | 9,600 |
16 feb 2024 | 2.2500 | 2.2500 | 2.0700 | 2.1000 | 2.1000 | 5,200 |
15 feb 2024 | 2.2400 | 2.2400 | 2.0900 | 2.0900 | 2.0900 | 3,700 |
14 feb 2024 | 2.1200 | 2.2000 | 2.0700 | 2.1600 | 2.1600 | 6,700 |
13 feb 2024 | 2.2800 | 2.3200 | 2.1200 | 2.1200 | 2.1200 | 8,100 |
12 feb 2024 | 2.2200 | 2.4000 | 2.2200 | 2.3100 | 2.3100 | 19,900 |
09 feb 2024 | 2.1300 | 2.2100 | 2.1300 | 2.2100 | 2.2100 | 5,100 |
08 feb 2024 | 2.2800 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | 4,700 |
07 feb 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 5,300 |
06 feb 2024 | 2.1100 | 2.3900 | 2.1100 | 2.3900 | 2.3900 | 6,000 |
05 feb 2024 | 2.1500 | 2.1600 | 2.1300 | 2.1600 | 2.1600 | 2,900 |
02 feb 2024 | 2.2200 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 3,800 |
01 feb 2024 | 2.2400 | 2.3400 | 2.1900 | 2.3200 | 2.3200 | 2,000 |
31 ene 2024 | 2.2300 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 6,600 |
30 ene 2024 | 2.4000 | 2.4700 | 2.2100 | 2.3600 | 2.3600 | 11,100 |
29 ene 2024 | 2.2100 | 2.4700 | 2.2000 | 2.2700 | 2.2700 | 25,000 |
26 ene 2024 | 2.1000 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 6,700 |
25 ene 2024 | 2.0500 | 2.1100 | 2.0400 | 2.0400 | 2.0400 | 7,500 |
24 ene 2024 | 2.2000 | 2.2200 | 2.0700 | 2.0700 | 2.0700 | 7,800 |
23 ene 2024 | 2.1700 | 2.2000 | 2.0600 | 2.1100 | 2.1100 | 8,000 |
22 ene 2024 | 2.1700 | 2.3000 | 2.0900 | 2.1100 | 2.1100 | 21,800 |
19 ene 2024 | 2.2400 | 2.2400 | 2.1000 | 2.2300 | 2.2300 | 5,100 |
18 ene 2024 | 2.2500 | 2.3500 | 2.2200 | 2.2500 | 2.2500 | 6,700 |
17 ene 2024 | 2.2600 | 2.4100 | 2.2400 | 2.2500 | 2.2500 | 3,500 |
16 ene 2024 | 2.4400 | 2.4400 | 2.3000 | 2.3400 | 2.3400 | 8,200 |
12 ene 2024 | 2.1600 | 2.3800 | 2.1600 | 2.3600 | 2.3600 | 16,400 |
11 ene 2024 | 2.4000 | 2.4000 | 2.1700 | 2.2900 | 2.2900 | 10,500 |
10 ene 2024 | 2.4900 | 2.5000 | 2.2000 | 2.4400 | 2.4400 | 13,600 |
09 ene 2024 | 2.4200 | 2.6800 | 2.4000 | 2.5000 | 2.5000 | 34,300 |
08 ene 2024 | 2.4600 | 2.5200 | 2.3800 | 2.4800 | 2.4800 | 6,300 |
05 ene 2024 | 2.5700 | 2.5700 | 2.4500 | 2.4500 | 2.4500 | 11,200 |
04 ene 2024 | 2.5700 | 2.6300 | 2.5400 | 2.6100 | 2.6100 | 9,700 |
03 ene 2024 | 2.5700 | 2.6900 | 2.5700 | 2.6200 | 2.6200 | 4,800 |
02 ene 2024 | 2.5300 | 2.6600 | 2.5200 | 2.5500 | 2.5500 | 5,500 |
29 dic 2023 | 2.5100 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 24,900 |
28 dic 2023 | 2.5500 | 2.5800 | 2.4600 | 2.5600 | 2.5600 | 19,800 |
27 dic 2023 | 2.5500 | 2.6600 | 2.5200 | 2.5400 | 2.5400 | 31,900 |
26 dic 2023 | 2.3100 | 2.6400 | 2.3100 | 2.6200 | 2.6200 | 22,400 |
22 dic 2023 | 2.1900 | 2.5300 | 2.1500 | 2.5200 | 2.5200 | 53,400 |
21 dic 2023 | 2.0500 | 2.1900 | 2.0500 | 2.1100 | 2.1100 | 8,500 |
20 dic 2023 | 2.0300 | 2.0500 | 1.9600 | 2.0500 | 2.0500 | 114,900 |
19 dic 2023 | 2.0000 | 2.0400 | 1.9600 | 2.0200 | 2.0200 | 12,900 |
*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. |