Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
31 may 2024 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | 2.2957 | - |
30 may 2024 | 2.2966 | 2.2966 | 2.2966 | 2.2966 | 2.2966 | - |
29 may 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
28 may 2024 | 2.3282 | 2.3282 | 2.3282 | 2.3282 | 2.3282 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.2954 | 2.2954 | 2.2954 | 2.2954 | 2.2954 | - |
23 may 2024 | 2.2863 | 2.2863 | 2.2863 | 2.2863 | 2.2863 | - |
22 may 2024 | 2.2985 | 2.2985 | 2.2985 | 2.2985 | 2.2985 | - |
21 may 2024 | 2.3158 | 2.3158 | 2.3158 | 2.3158 | 2.3158 | - |
20 may 2024 | 2.3254 | 2.3254 | 2.3254 | 2.3254 | 2.3254 | - |
17 may 2024 | 2.3228 | 2.3228 | 2.3228 | 2.3228 | 2.3228 | - |
16 may 2024 | 2.2956 | 2.2956 | 2.2956 | 2.2956 | 2.2956 | - |
15 may 2024 | 2.2888 | 2.2888 | 2.2888 | 2.2888 | 2.2888 | - |
14 may 2024 | 2.2815 | 2.2815 | 2.2815 | 2.2815 | 2.2815 | - |
13 may 2024 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | 2.2906 | - |
10 may 2024 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | - |
09 may 2024 | 2.2977 | 2.2977 | 2.2977 | 2.2977 | 2.2977 | - |
08 may 2024 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | 2.3006 | - |
07 may 2024 | 2.3042 | 2.3042 | 2.3042 | 2.3042 | 2.3042 | - |
06 may 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | - |
03 may 2024 | 2.2907 | 2.2907 | 2.2907 | 2.2907 | 2.2907 | - |
02 may 2024 | 2.2779 | 2.2779 | 2.2779 | 2.2779 | 2.2779 | - |
01 may 2024 | 2.2679 | 2.2679 | 2.2679 | 2.2679 | 2.2679 | - |
30 abr 2024 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | - |
29 abr 2024 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | 2.3232 | - |
26 abr 2024 | 2.3316 | 2.3316 | 2.3316 | 2.3316 | 2.3316 | - |
25 abr 2024 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | 2.3275 | - |
24 abr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | - |
23 abr 2024 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | 2.3253 | - |
22 abr 2024 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | 2.3094 | - |
19 abr 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
18 abr 2024 | 2.3082 | 2.3082 | 2.3082 | 2.3082 | 2.3082 | - |
17 abr 2024 | 2.3555 | 2.3555 | 2.3231 | 2.3231 | 2.3231 | 4 |
16 abr 2024 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | 4 |
15 abr 2024 | 2.3741 | 2.3741 | 2.3741 | 2.3741 | 2.3741 | - |
12 abr 2024 | 2.3819 | 2.3819 | 2.3819 | 2.3819 | 2.3819 | - |
11 abr 2024 | 2.3611 | 2.3611 | 2.3611 | 2.3611 | 2.3611 | - |
10 abr 2024 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | 2.3756 | - |
09 abr 2024 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | 2.3541 | - |
08 abr 2024 | 2.3755 | 2.3755 | 2.3755 | 2.3755 | 2.3755 | - |
05 abr 2024 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | 2.3794 | - |
04 abr 2024 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | 2.3862 | - |
03 abr 2024 | 2.3793 | 2.3793 | 2.3793 | 2.3793 | 2.3793 | - |
02 abr 2024 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | - |
01 abr 2024 | 2.3467 | 2.3467 | 2.3467 | 2.3467 | 2.3467 | - |
28 mar 2024 | 2.3405 | 2.3405 | 2.3405 | 2.3405 | 2.3405 | - |
27 mar 2024 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | 2.3198 | - |
26 mar 2024 | 2.3093 | 2.3093 | 2.3093 | 2.3093 | 2.3093 | - |
25 mar 2024 | 2.3278 | 2.3278 | 2.3278 | 2.3278 | 2.3278 | - |
22 mar 2024 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | 2.3036 | - |
21 mar 2024 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | 2.3216 | - |
20 mar 2024 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | 2.3299 | - |
19 mar 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | - |
18 mar 2024 | 2.3589 | 2.3589 | 2.3589 | 2.3589 | 2.3589 | - |
15 mar 2024 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | 2.3394 | - |
14 mar 2024 | 2.3379 | 2.3379 | 2.3379 | 2.3379 | 2.3379 | - |
13 mar 2024 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | 2.3209 | - |
12 mar 2024 | 2.2872 | 2.2872 | 2.2872 | 2.2872 | 2.2872 | - |
11 mar 2024 | 2.2981 | 2.2981 | 2.2981 | 2.2981 | 2.2981 | - |
08 mar 2024 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | 2.2762 | - |
07 mar 2024 | 2.2943 | 2.2943 | 2.2943 | 2.2943 | 2.2943 | - |
06 mar 2024 | 2.2887 | 2.2887 | 2.2887 | 2.2887 | 2.2887 | - |
05 mar 2024 | 2.2659 | 2.2659 | 2.2659 | 2.2659 | 2.2659 | - |
04 mar 2024 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | 2.2812 | - |
01 mar 2024 | 2.2978 | 2.2978 | 2.2978 | 2.2978 | 2.2978 | - |
29 feb 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
28 feb 2024 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | - |
27 feb 2024 | 2.2953 | 2.2953 | 2.2953 | 2.2953 | 2.2953 | - |
26 feb 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
23 feb 2024 | 2.2685 | 2.2685 | 2.2685 | 2.2685 | 2.2685 | - |
22 feb 2024 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | 2.2881 | - |
21 feb 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | - |
20 feb 2024 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | 2.2763 | - |
16 feb 2024 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | - |
15 feb 2024 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | 2.2969 | - |
14 feb 2024 | 2.2798 | 2.2798 | 2.2798 | 2.2798 | 2.2798 | - |
13 feb 2024 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | 2.3065 | - |
12 feb 2024 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | 2.3015 | - |
09 feb 2024 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | 2.3172 | - |
08 feb 2024 | 2.2986 | 2.2986 | 2.2986 | 2.2986 | 2.2986 | - |
07 feb 2024 | 2.2858 | 2.2858 | 2.2858 | 2.2858 | 2.2858 | - |
06 feb 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | - |
05 feb 2024 | 2.2695 | 2.2695 | 2.2695 | 2.2695 | 2.2695 | - |
02 feb 2024 | 2.2397 | 2.2397 | 2.2397 | 2.2397 | 2.2397 | - |
01 feb 2024 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | 2.2586 | - |
31 ene 2024 | 2.2935 | 2.2935 | 2.2935 | 2.2935 | 2.2935 | - |
30 ene 2024 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | 2.3161 | - |
29 ene 2024 | 2.3014 | 2.3014 | 2.3014 | 2.3014 | 2.3014 | - |
26 ene 2024 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | 2.3230 | - |
25 ene 2024 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | 2.3055 | - |
24 ene 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
23 ene 2024 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | - |
22 ene 2024 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | 2.2876 | - |
19 ene 2024 | 2.2593 | 2.2593 | 2.2593 | 2.2593 | 2.2593 | - |
18 ene 2024 | 2.2798 | 2.2798 | 2.2798 | 2.2798 | 2.2798 | - |
17 ene 2024 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | - |
16 ene 2024 | 2.2523 | 2.2523 | 2.2523 | 2.2523 | 2.2523 | - |
12 ene 2024 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | 2.2715 | - |
11 ene 2024 | 2.2479 | 2.2479 | 2.2479 | 2.2479 | 2.2479 | - |
*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. |