Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2.4203 | 2.4205 | 2.4047 | 2.4052 | 2.4052 | 1,339 |
30 may 2024 | 2.4510 | 2.4510 | 2.4180 | 2.4180 | 2.4180 | 1,339 |
29 may 2024 | 2.4638 | 2.4638 | 2.4512 | 2.4554 | 2.4554 | 259 |
28 may 2024 | 2.4640 | 2.4706 | 2.4640 | 2.4661 | 2.4661 | 623 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.4283 | 2.4284 | 2.4171 | 2.4198 | 2.4198 | 549 |
23 may 2024 | 2.4536 | 2.4536 | 2.4076 | 2.4140 | 2.4140 | 1,116 |
22 may 2024 | 2.4434 | 2.4446 | 2.4252 | 2.4319 | 2.4319 | 2,132 |
21 may 2024 | 2.4521 | 2.4688 | 2.4485 | 2.4569 | 2.4569 | 532 |
20 may 2024 | 2.4727 | 2.4737 | 2.4682 | 2.4723 | 2.4723 | 617 |
17 may 2024 | 2.4649 | 2.4719 | 2.4586 | 2.4703 | 2.4703 | 562 |
16 may 2024 | 2.4495 | 2.4495 | 2.4365 | 2.4413 | 2.4413 | 806 |
15 may 2024 | 2.4223 | 2.4331 | 2.3981 | 2.4296 | 2.4296 | 981 |
14 may 2024 | 2.4400 | 2.4400 | 2.4198 | 2.4246 | 2.4246 | 540 |
13 may 2024 | 2.4431 | 2.4438 | 2.4341 | 2.4413 | 2.4413 | 652 |
10 may 2024 | 2.4514 | 2.4514 | 2.4276 | 2.4291 | 2.4291 | 642 |
09 may 2024 | 2.4543 | 2.4610 | 2.4501 | 2.4539 | 2.4539 | 641 |
08 may 2024 | 2.4484 | 2.4593 | 2.4458 | 2.4567 | 2.4567 | 887 |
07 may 2024 | 2.4439 | 2.4605 | 2.4387 | 2.4547 | 2.4547 | 1,289 |
06 may 2024 | 2.4504 | 2.4556 | 2.4504 | 2.4551 | 2.4551 | 1,630 |
03 may 2024 | 2.4510 | 2.4510 | 2.4350 | 2.4372 | 2.4372 | 1,323 |
02 may 2024 | 2.4320 | 2.4427 | 2.4193 | 2.4353 | 2.4353 | 1,646 |
01 may 2024 | 2.4750 | 2.4805 | 2.4298 | 2.4298 | 2.4298 | 1,463 |
30 abr 2024 | 2.4636 | 2.4970 | 2.4636 | 2.4905 | 2.4905 | 337 |
29 abr 2024 | 2.5127 | 2.5127 | 2.5002 | 2.5002 | 2.5002 | 79 |
26 abr 2024 | 2.5372 | 2.5372 | 2.5150 | 2.5150 | 2.5150 | 242 |
25 abr 2024 | 2.4900 | 2.5150 | 2.4900 | 2.5067 | 2.5067 | 495 |
24 abr 2024 | 2.5000 | 2.5025 | 2.4924 | 2.4986 | 2.4986 | 475 |
23 abr 2024 | 2.4710 | 2.5106 | 2.4710 | 2.5091 | 2.5091 | 445 |
22 abr 2024 | 2.4890 | 2.4935 | 2.4890 | 2.4904 | 2.4904 | 521 |
19 abr 2024 | 2.4850 | 2.4958 | 2.4850 | 2.4850 | 2.4850 | 1,217 |
18 abr 2024 | 2.5189 | 2.5189 | 2.4800 | 2.4872 | 2.4872 | 827 |
17 abr 2024 | 2.5700 | 2.5700 | 2.5063 | 2.5071 | 2.5071 | 357 |
16 abr 2024 | 2.5679 | 2.5829 | 2.5679 | 2.5722 | 2.5722 | 312 |
15 abr 2024 | 2.5590 | 2.5750 | 2.5590 | 2.5712 | 2.5712 | 384 |
12 abr 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 207 |
11 abr 2024 | 2.5700 | 2.5700 | 2.5634 | 2.5634 | 2.5634 | 349 |
10 abr 2024 | 2.5822 | 2.5822 | 2.5822 | 2.5822 | 2.5822 | 227 |
09 abr 2024 | 2.5875 | 2.5880 | 2.5569 | 2.5569 | 2.5569 | 157 |
08 abr 2024 | 2.5664 | 2.5897 | 2.5664 | 2.5840 | 2.5840 | 443 |
05 abr 2024 | 2.6025 | 2.6025 | 2.6020 | 2.6020 | 2.6020 | 241 |
04 abr 2024 | 2.5800 | 2.5942 | 2.5800 | 2.5942 | 2.5942 | 194 |
03 abr 2024 | 2.6087 | 2.6087 | 2.5861 | 2.5861 | 2.5861 | 176 |
02 abr 2024 | 2.5666 | 2.5666 | 2.5666 | 2.5666 | 2.5666 | 553 |
01 abr 2024 | 2.4900 | 2.5183 | 2.4900 | 2.5183 | 2.5183 | 181 |
28 mar 2024 | 2.5001 | 2.5210 | 2.5000 | 2.5097 | 2.5097 | 275 |
27 mar 2024 | 2.4800 | 2.4875 | 2.4800 | 2.4875 | 2.4875 | 341 |
26 mar 2024 | 2.4900 | 2.4900 | 2.4835 | 2.4835 | 2.4835 | 891 |
25 mar 2024 | 2.5100 | 2.5120 | 2.4950 | 2.5079 | 2.5079 | 262 |
22 mar 2024 | 2.4901 | 2.4915 | 2.4827 | 2.4827 | 2.4827 | 144 |
21 mar 2024 | 2.4960 | 2.5037 | 2.4950 | 2.5037 | 2.5037 | 67 |
20 mar 2024 | 2.5170 | 2.5170 | 2.5001 | 2.5131 | 2.5131 | 195 |
19 mar 2024 | 2.5462 | 2.5462 | 2.5413 | 2.5413 | 2.5413 | 291 |
18 mar 2024 | 2.5507 | 2.5507 | 2.5507 | 2.5507 | 2.5507 | 395 |
15 mar 2024 | 2.5156 | 2.5156 | 2.5156 | 2.5156 | 2.5156 | 108 |
14 mar 2024 | 2.4930 | 2.5111 | 2.4930 | 2.5111 | 2.5111 | 199 |
13 mar 2024 | 2.4785 | 2.4900 | 2.4785 | 2.4785 | 2.4785 | 233 |
12 mar 2024 | 2.4253 | 2.4253 | 2.4253 | 2.4253 | 2.4253 | 149 |
11 mar 2024 | 2.4000 | 2.4369 | 2.4000 | 2.4369 | 2.4369 | 41 |
08 mar 2024 | 2.4169 | 2.4169 | 2.4169 | 2.4169 | 2.4169 | 35 |
07 mar 2024 | 2.4427 | 2.4427 | 2.4392 | 2.4392 | 2.4392 | 165 |
06 mar 2024 | 2.4306 | 2.4306 | 2.4306 | 2.4306 | 2.4306 | 106 |
05 mar 2024 | 2.4038 | 2.4050 | 2.4038 | 2.4038 | 2.4038 | 34 |
04 mar 2024 | 2.4243 | 2.4243 | 2.4243 | 2.4243 | 2.4243 | 206 |
01 mar 2024 | 2.4450 | 2.4450 | 2.4414 | 2.4414 | 2.4414 | 124 |
29 feb 2024 | 2.4185 | 2.4185 | 2.4185 | 2.4185 | 2.4185 | 83 |
28 feb 2024 | 2.4129 | 2.4129 | 2.4097 | 2.4129 | 2.4129 | 117 |
27 feb 2024 | 2.4370 | 2.4370 | 2.4333 | 2.4333 | 2.4333 | 63 |
26 feb 2024 | 2.4273 | 2.4273 | 2.4273 | 2.4273 | 2.4273 | 139 |
23 feb 2024 | 2.4010 | 2.4010 | 2.3900 | 2.3906 | 2.3906 | 94 |
22 feb 2024 | 2.3972 | 2.4250 | 2.3972 | 2.4233 | 2.4233 | 113 |
21 feb 2024 | 2.4000 | 2.4071 | 2.4000 | 2.4071 | 2.4071 | 38 |
20 feb 2024 | 2.4450 | 2.4450 | 2.4035 | 2.4035 | 2.4035 | 87 |
16 feb 2024 | 2.4175 | 2.4415 | 2.4175 | 2.4415 | 2.4415 | 132 |
15 feb 2024 | 2.4450 | 2.4450 | 2.4317 | 2.4317 | 2.4317 | 34 |
14 feb 2024 | 2.4400 | 2.4400 | 2.4193 | 2.4193 | 2.4193 | 42 |
13 feb 2024 | 2.4527 | 2.4527 | 2.4527 | 2.4527 | 2.4527 | 8 |
12 feb 2024 | 2.4475 | 2.4527 | 2.4475 | 2.4527 | 2.4527 | 100 |
09 feb 2024 | 2.4603 | 2.4654 | 2.4603 | 2.4654 | 2.4654 | 13 |
08 feb 2024 | 2.4350 | 2.4453 | 2.4350 | 2.4453 | 2.4453 | 200 |
07 feb 2024 | 2.4116 | 2.4180 | 2.4116 | 2.4180 | 2.4180 | 221 |
06 feb 2024 | 2.3900 | 2.3989 | 2.3900 | 2.3989 | 2.3989 | 37 |
05 feb 2024 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 2.3948 | 100 |
02 feb 2024 | 2.3500 | 2.3599 | 2.3500 | 2.3599 | 2.3599 | 31 |
01 feb 2024 | 2.4390 | 2.4390 | 2.3933 | 2.3933 | 2.3933 | 29 |
31 ene 2024 | 2.4300 | 2.4325 | 2.4300 | 2.4325 | 2.4325 | 52 |
30 ene 2024 | 2.4553 | 2.4553 | 2.4553 | 2.4553 | 2.4553 | 22 |
29 ene 2024 | 2.4396 | 2.4396 | 2.4396 | 2.4396 | 2.4396 | 15 |
26 ene 2024 | 2.4661 | 2.4661 | 2.4661 | 2.4661 | 2.4661 | 6 |
25 ene 2024 | 2.4496 | 2.4496 | 2.4350 | 2.4496 | 2.4496 | 60 |
24 ene 2024 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 2.4103 | 14 |
23 ene 2024 | 2.4117 | 2.4117 | 2.4117 | 2.4117 | 2.4117 | 26 |
22 ene 2024 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | 2.4164 | 2 |
19 ene 2024 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 2.3813 | 12 |
18 ene 2024 | 2.4005 | 2.4005 | 2.4005 | 2.4005 | 2.4005 | 5 |
17 ene 2024 | 2.3595 | 2.3760 | 2.3595 | 2.3760 | 2.3760 | 60 |
16 ene 2024 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 2.3731 | 84 |
12 ene 2024 | 2.3950 | 2.3950 | 2.3884 | 2.3884 | 2.3884 | 17 |
11 ene 2024 | 2.3708 | 2.3800 | 2.3708 | 2.3708 | 2.3708 | 67 |
10 ene 2024 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 2.3441 | 10 |
*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. |