Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2.3690 | 2.3894 | 2.3508 | 2.3636 | 2.3636 | 18,119 |
30 may 2024 | 2.4305 | 2.4368 | 2.3637 | 2.3694 | 2.3694 | 18,119 |
29 may 2024 | 2.4801 | 2.4935 | 2.4295 | 2.4370 | 2.4370 | 22,873 |
28 may 2024 | 2.4148 | 2.4800 | 2.4131 | 2.4650 | 2.4650 | 28,962 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.4175 | 2.4302 | 2.3897 | 2.4136 | 2.4136 | 21,871 |
23 may 2024 | 2.4273 | 2.4703 | 2.4009 | 2.4118 | 2.4118 | 30,052 |
22 may 2024 | 2.4587 | 2.4639 | 2.4229 | 2.4318 | 2.4318 | 26,359 |
21 may 2024 | 2.4826 | 2.4840 | 2.4432 | 2.4623 | 2.4623 | 31,786 |
20 may 2024 | 2.4884 | 2.5043 | 2.4598 | 2.4871 | 2.4871 | 37,284 |
17 may 2024 | 2.4516 | 2.4924 | 2.4509 | 2.4863 | 2.4863 | 48,204 |
16 may 2024 | 2.4276 | 2.4565 | 2.4187 | 2.4437 | 2.4437 | 49,400 |
15 may 2024 | 2.4289 | 2.4397 | 2.3764 | 2.4231 | 2.4231 | 45,058 |
14 may 2024 | 2.4402 | 2.4472 | 2.4014 | 2.4200 | 2.4200 | 54,381 |
13 may 2024 | 2.4314 | 2.4669 | 2.4230 | 2.4368 | 2.4368 | 53,503 |
10 may 2024 | 2.4836 | 2.5012 | 2.4310 | 2.4344 | 2.4344 | 50,225 |
09 may 2024 | 2.4851 | 2.5102 | 2.4705 | 2.4776 | 2.4776 | 49,209 |
08 may 2024 | 2.4611 | 2.4872 | 2.4264 | 2.4761 | 2.4761 | 56,046 |
07 may 2024 | 2.4678 | 2.4814 | 2.4270 | 2.4656 | 2.4656 | 51,468 |
06 may 2024 | 2.4430 | 2.4770 | 2.4340 | 2.4614 | 2.4614 | 52,508 |
03 may 2024 | 2.4531 | 2.4625 | 2.4305 | 2.4434 | 2.4434 | 54,088 |
02 may 2024 | 2.4579 | 2.4749 | 2.4219 | 2.4431 | 2.4431 | 60,721 |
01 may 2024 | 2.5220 | 2.5310 | 2.4458 | 2.4519 | 2.4519 | 57,890 |
30 abr 2024 | 2.5554 | 2.5715 | 2.4899 | 2.5276 | 2.5276 | 60,739 |
29 abr 2024 | 2.5603 | 2.5828 | 2.5405 | 2.5460 | 2.5460 | 57,481 |
26 abr 2024 | 2.5692 | 2.5959 | 2.5570 | 2.5607 | 2.5607 | 60,425 |
25 abr 2024 | 2.5643 | 2.5840 | 2.5279 | 2.5604 | 2.5604 | 63,799 |
24 abr 2024 | 2.5817 | 2.5930 | 2.5447 | 2.5597 | 2.5597 | 57,011 |
23 abr 2024 | 2.5767 | 2.5950 | 2.5309 | 2.5860 | 2.5860 | 66,034 |
22 abr 2024 | 2.5498 | 2.5770 | 2.5123 | 2.5679 | 2.5679 | 51,639 |
19 abr 2024 | 2.5426 | 2.6540 | 2.5226 | 2.5506 | 2.5506 | 70,767 |
18 abr 2024 | 2.5845 | 2.5926 | 2.5350 | 2.5422 | 2.5422 | 59,863 |
17 abr 2024 | 2.6581 | 2.6643 | 2.5702 | 2.5809 | 2.5809 | 62,298 |
16 abr 2024 | 2.6651 | 2.6799 | 2.6327 | 2.6578 | 2.6578 | 51,598 |
15 abr 2024 | 2.6960 | 2.7074 | 2.6198 | 2.6580 | 2.6580 | 41,467 |
12 abr 2024 | 2.6728 | 2.7333 | 2.6683 | 2.6846 | 2.6846 | 40,654 |
11 abr 2024 | 2.7100 | 2.7202 | 2.6532 | 2.6624 | 2.6624 | 55,661 |
10 abr 2024 | 2.6748 | 2.7135 | 2.6542 | 2.7038 | 2.7038 | 55,170 |
09 abr 2024 | 2.7233 | 2.7368 | 2.6723 | 2.6759 | 2.6759 | 46,148 |
08 abr 2024 | 2.7440 | 2.7445 | 2.6905 | 2.7217 | 2.7217 | 38,611 |
05 abr 2024 | 2.7452 | 2.7827 | 2.7401 | 2.7625 | 2.7625 | 43,066 |
04 abr 2024 | 2.7260 | 2.7535 | 2.6881 | 2.7343 | 2.7343 | 33,785 |
03 abr 2024 | 2.7192 | 2.7597 | 2.7075 | 2.7233 | 2.7233 | 52,336 |
02 abr 2024 | 2.6420 | 2.7186 | 2.6339 | 2.7050 | 2.7050 | 55,408 |
01 abr 2024 | 2.6189 | 2.6372 | 2.5804 | 2.6258 | 2.6258 | 31,155 |
28 mar 2024 | 2.5993 | 2.6266 | 2.5838 | 2.6197 | 2.6197 | 38,370 |
27 mar 2024 | 2.5968 | 2.6062 | 2.5747 | 2.5980 | 2.5980 | 35,617 |
26 mar 2024 | 2.6527 | 2.6557 | 2.5952 | 2.6074 | 2.6074 | 49,834 |
25 mar 2024 | 2.6220 | 2.6694 | 2.6175 | 2.6467 | 2.6467 | 26,846 |
22 mar 2024 | 2.6254 | 2.6497 | 2.6128 | 2.6187 | 2.6187 | 35,404 |
21 mar 2024 | 2.6571 | 2.6672 | 2.6070 | 2.6353 | 2.6353 | 35,238 |
20 mar 2024 | 2.7112 | 2.7141 | 2.6403 | 2.6570 | 2.6570 | 42,122 |
19 mar 2024 | 2.7194 | 2.7244 | 2.7045 | 2.7147 | 2.7147 | 29,546 |
18 mar 2024 | 2.6679 | 2.7347 | 2.6679 | 2.7320 | 2.7320 | 37,404 |
15 mar 2024 | 2.6562 | 2.6777 | 2.6326 | 2.6679 | 2.6679 | 35,077 |
14 mar 2024 | 2.6302 | 2.6649 | 2.6296 | 2.6610 | 2.6610 | 31,922 |
13 mar 2024 | 2.5653 | 2.6336 | 2.5621 | 2.6269 | 2.6269 | 39,405 |
12 mar 2024 | 2.5712 | 2.5932 | 2.5420 | 2.5544 | 2.5544 | 36,613 |
11 mar 2024 | 2.5402 | 2.5814 | 2.5173 | 2.5708 | 2.5708 | 25,325 |
08 mar 2024 | 2.5961 | 2.6142 | 2.5341 | 2.5531 | 2.5531 | 20,030 |
07 mar 2024 | 2.5646 | 2.6082 | 2.5527 | 2.5907 | 2.5907 | 26,347 |
06 mar 2024 | 2.5215 | 2.5914 | 2.5210 | 2.5721 | 2.5721 | 27,003 |
05 mar 2024 | 2.5574 | 2.5719 | 2.5235 | 2.5284 | 2.5284 | 28,021 |
04 mar 2024 | 2.5989 | 2.6027 | 2.5479 | 2.5610 | 2.5610 | 26,057 |
01 mar 2024 | 2.5623 | 2.6151 | 2.5505 | 2.5961 | 2.5961 | 24,488 |
29 feb 2024 | 2.5364 | 2.5803 | 2.5109 | 2.5567 | 2.5567 | 34,939 |
28 feb 2024 | 2.5823 | 2.5904 | 2.5233 | 2.5449 | 2.5449 | 34,078 |
27 feb 2024 | 2.5921 | 2.6037 | 2.5658 | 2.5891 | 2.5891 | 15,786 |
26 feb 2024 | 2.5342 | 2.5942 | 2.5132 | 2.5851 | 2.5851 | 18,574 |
23 feb 2024 | 2.5794 | 2.5817 | 2.5182 | 2.5327 | 2.5327 | 23,853 |
22 feb 2024 | 2.5638 | 2.5855 | 2.5208 | 2.5824 | 2.5824 | 29,855 |
21 feb 2024 | 2.5625 | 2.5650 | 2.5359 | 2.5526 | 2.5526 | 27,448 |
20 feb 2024 | 2.6040 | 2.6224 | 2.5538 | 2.5559 | 2.5559 | 28,909 |
16 feb 2024 | 2.6171 | 2.6196 | 2.5765 | 2.6188 | 2.6188 | 25,466 |
15 feb 2024 | 2.6042 | 2.6500 | 2.5898 | 2.6258 | 2.6258 | 25,568 |
14 feb 2024 | 2.6750 | 2.6874 | 2.6100 | 2.6185 | 2.6185 | 30,849 |
13 feb 2024 | 2.6858 | 2.7031 | 2.6607 | 2.6771 | 2.6771 | 24,609 |
12 feb 2024 | 2.6740 | 2.6874 | 2.6476 | 2.6743 | 2.6743 | 25,745 |
09 feb 2024 | 2.6460 | 2.6965 | 2.6420 | 2.6921 | 2.6921 | 32,214 |
08 feb 2024 | 2.6000 | 2.6598 | 2.5839 | 2.6554 | 2.6554 | 27,155 |
07 feb 2024 | 2.5628 | 2.6020 | 2.5567 | 2.5994 | 2.5994 | 27,688 |
06 feb 2024 | 2.5440 | 2.5688 | 2.5320 | 2.5552 | 2.5552 | 14,899 |
05 feb 2024 | 2.5140 | 2.5418 | 2.4882 | 2.5369 | 2.5369 | 11,752 |
02 feb 2024 | 2.5585 | 2.5585 | 2.4780 | 2.4940 | 2.4940 | 21,030 |
01 feb 2024 | 2.6115 | 2.6216 | 2.5244 | 2.5409 | 2.5409 | 32,215 |
31 ene 2024 | 2.5956 | 2.6144 | 2.5801 | 2.5929 | 2.5929 | 28,414 |
30 ene 2024 | 2.5882 | 2.6095 | 2.5488 | 2.6033 | 2.6033 | 20,011 |
29 ene 2024 | 2.6269 | 2.6379 | 2.5806 | 2.5931 | 2.5931 | 20,786 |
26 ene 2024 | 2.5702 | 2.6256 | 2.5420 | 2.6094 | 2.6094 | 24,642 |
25 ene 2024 | 2.5268 | 2.5828 | 2.5252 | 2.5804 | 2.5804 | 32,279 |
24 ene 2024 | 2.5056 | 2.5368 | 2.4945 | 2.5106 | 2.5106 | 13,541 |
23 ene 2024 | 2.5181 | 2.5319 | 2.4858 | 2.5130 | 2.5130 | 15,460 |
22 ene 2024 | 2.4811 | 2.5334 | 2.4704 | 2.5194 | 2.5194 | 14,718 |
19 ene 2024 | 2.4938 | 2.5234 | 2.4801 | 2.4848 | 2.4848 | 9,413 |
18 ene 2024 | 2.4625 | 2.5037 | 2.4540 | 2.5010 | 2.5010 | 10,176 |
17 ene 2024 | 2.4591 | 2.4762 | 2.4315 | 2.4705 | 2.4705 | 11,910 |
16 ene 2024 | 2.4722 | 2.5164 | 2.4490 | 2.4702 | 2.4702 | 26,157 |
12 ene 2024 | 2.4927 | 2.5465 | 2.4690 | 2.4746 | 2.4746 | 18,803 |
11 ene 2024 | 2.4196 | 2.4904 | 2.4195 | 2.4629 | 2.4629 | 14,015 |
10 ene 2024 | 2.4615 | 2.4853 | 2.4125 | 2.4214 | 2.4214 | 12,789 |
*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. |