Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2.4430 | 2.4772 | 2.4331 | 2.4331 | 2.4331 | 2,065 |
13 jun 2024 | 2.4199 | 2.4505 | 2.4121 | 2.4488 | 2.4488 | 2,883 |
12 jun 2024 | 2.4285 | 2.4457 | 2.4136 | 2.4253 | 2.4253 | 2,824 |
11 jun 2024 | 2.4132 | 2.4283 | 2.4030 | 2.4135 | 2.4135 | 2,285 |
10 jun 2024 | 2.3782 | 2.4189 | 2.3738 | 2.4088 | 2.4088 | 1,731 |
07 jun 2024 | 2.3761 | 2.3761 | 2.3581 | 2.3619 | 2.3619 | 2,883 |
06 jun 2024 | 2.3420 | 2.3690 | 2.3347 | 2.3661 | 2.3661 | 3,107 |
05 jun 2024 | 2.3264 | 2.3397 | 2.3168 | 2.3297 | 2.3297 | 4,451 |
04 jun 2024 | 2.3400 | 2.3424 | 2.3170 | 2.3249 | 2.3249 | 4,444 |
03 jun 2024 | 2.4040 | 2.4040 | 2.3423 | 2.3490 | 2.3490 | 4,157 |
31 may 2024 | 2.4108 | 2.4320 | 2.3937 | 2.3997 | 2.3997 | 4,519 |
30 may 2024 | 2.4378 | 2.4453 | 2.4100 | 2.4124 | 2.4124 | 2,101 |
29 may 2024 | 2.4664 | 2.4664 | 2.4425 | 2.4485 | 2.4485 | 1,314 |
28 may 2024 | 2.4300 | 2.4681 | 2.4300 | 2.4586 | 2.4586 | 1,485 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.3979 | 2.4213 | 2.3947 | 2.4127 | 2.4127 | 1,710 |
23 may 2024 | 2.4129 | 2.4451 | 2.4011 | 2.4065 | 2.4065 | 1,200 |
22 may 2024 | 2.4317 | 2.4370 | 2.4164 | 2.4236 | 2.4236 | 2,731 |
21 may 2024 | 2.4443 | 2.4561 | 2.4381 | 2.4480 | 2.4480 | 1,202 |
20 may 2024 | 2.4590 | 2.4650 | 2.4456 | 2.4629 | 2.4629 | 966 |
17 may 2024 | 2.4460 | 2.4631 | 2.4433 | 2.4607 | 2.4607 | 1,032 |
16 may 2024 | 2.4293 | 2.4427 | 2.4245 | 2.4322 | 2.4322 | 1,186 |
15 may 2024 | 2.4124 | 2.4250 | 2.3900 | 2.4213 | 2.4213 | 1,888 |
14 may 2024 | 2.4166 | 2.4260 | 2.4090 | 2.4165 | 2.4165 | 871 |
13 may 2024 | 2.4317 | 2.4399 | 2.4243 | 2.4333 | 2.4333 | 932 |
10 may 2024 | 2.4453 | 2.4493 | 2.4207 | 2.4207 | 2.4207 | 1,534 |
09 may 2024 | 2.4529 | 2.4609 | 2.4389 | 2.4441 | 2.4441 | 1,378 |
08 may 2024 | 2.4181 | 2.4535 | 2.4181 | 2.4476 | 2.4476 | 3,917 |
07 may 2024 | 2.4418 | 2.4515 | 2.4250 | 2.4459 | 2.4459 | 3,742 |
06 may 2024 | 2.4341 | 2.4517 | 2.4259 | 2.4474 | 2.4474 | 4,137 |
03 may 2024 | 2.4307 | 2.4346 | 2.4232 | 2.4289 | 2.4289 | 4,386 |
02 may 2024 | 2.4272 | 2.4424 | 2.4126 | 2.4265 | 2.4265 | 5,592 |
01 may 2024 | 2.4530 | 2.4725 | 2.4169 | 2.4193 | 2.4193 | 3,565 |
30 abr 2024 | 2.5003 | 2.5003 | 2.4463 | 2.4784 | 2.4784 | 1,183 |
29 abr 2024 | 2.4900 | 2.5125 | 2.4861 | 2.4865 | 2.4865 | 463 |
26 abr 2024 | 2.5160 | 2.5199 | 2.4977 | 2.5008 | 2.5008 | 970 |
25 abr 2024 | 2.4849 | 2.4990 | 2.4638 | 2.4921 | 2.4921 | 1,248 |
24 abr 2024 | 2.4815 | 2.4880 | 2.4746 | 2.4838 | 2.4838 | 1,402 |
23 abr 2024 | 2.4565 | 2.4957 | 2.4565 | 2.4942 | 2.4942 | 1,173 |
22 abr 2024 | 2.4500 | 2.4761 | 2.4450 | 2.4752 | 2.4752 | 1,335 |
19 abr 2024 | 2.4600 | 2.4845 | 2.4564 | 2.4711 | 2.4711 | 2,100 |
18 abr 2024 | 2.4800 | 2.4895 | 2.4646 | 2.4755 | 2.4755 | 1,229 |
17 abr 2024 | 2.5435 | 2.5435 | 2.4931 | 2.4948 | 2.4948 | 978 |
16 abr 2024 | 2.5480 | 2.5609 | 2.5405 | 2.5574 | 2.5574 | 679 |
15 abr 2024 | 2.5488 | 2.5604 | 2.5285 | 2.5568 | 2.5568 | 1,158 |
12 abr 2024 | 2.5890 | 2.5981 | 2.5672 | 2.5672 | 2.5672 | 572 |
11 abr 2024 | 2.5481 | 2.5515 | 2.5450 | 2.5482 | 2.5482 | 676 |
10 abr 2024 | 2.5517 | 2.5675 | 2.5285 | 2.5640 | 2.5640 | 685 |
09 abr 2024 | 2.5683 | 2.5735 | 2.5381 | 2.5391 | 2.5391 | 248 |
08 abr 2024 | 2.5458 | 2.5715 | 2.5444 | 2.5655 | 2.5655 | 803 |
05 abr 2024 | 2.5695 | 2.5933 | 2.5684 | 2.5808 | 2.5808 | 527 |
04 abr 2024 | 2.5558 | 2.5790 | 2.5471 | 2.5746 | 2.5746 | 550 |
03 abr 2024 | 2.5647 | 2.5774 | 2.5637 | 2.5672 | 2.5672 | 487 |
02 abr 2024 | 2.5213 | 2.5562 | 2.5196 | 2.5496 | 2.5496 | 656 |
01 abr 2024 | 2.4803 | 2.5083 | 2.4803 | 2.5050 | 2.5050 | 393 |
28 mar 2024 | 2.4888 | 2.4969 | 2.4825 | 2.4969 | 2.4969 | 426 |
27 mar 2024 | 2.4600 | 2.4759 | 2.4500 | 2.4751 | 2.4751 | 584 |
26 mar 2024 | 2.4650 | 2.4714 | 2.4650 | 2.4700 | 2.4700 | 1,012 |
25 mar 2024 | 2.4892 | 2.5014 | 2.4775 | 2.4925 | 2.4925 | 508 |
22 mar 2024 | 2.4833 | 2.4855 | 2.4665 | 2.4669 | 2.4669 | 301 |
21 mar 2024 | 2.4900 | 2.4900 | 2.4637 | 2.4869 | 2.4869 | 160 |
20 mar 2024 | 2.5000 | 2.5003 | 2.4818 | 2.4947 | 2.4947 | 373 |
19 mar 2024 | 2.5172 | 2.5274 | 2.5145 | 2.5203 | 2.5203 | 629 |
18 mar 2024 | 2.5153 | 2.5293 | 2.5110 | 2.5293 | 2.5293 | 995 |
15 mar 2024 | 2.4800 | 2.5000 | 2.4800 | 2.4980 | 2.4980 | 414 |
14 mar 2024 | 2.4670 | 2.4936 | 2.4670 | 2.4936 | 2.4936 | 725 |
13 mar 2024 | 2.4544 | 2.4650 | 2.4455 | 2.4617 | 2.4617 | 871 |
12 mar 2024 | 2.4207 | 2.4231 | 2.4103 | 2.4103 | 2.4103 | 424 |
11 mar 2024 | 2.3800 | 2.4217 | 2.3800 | 2.4217 | 2.4217 | 178 |
08 mar 2024 | 2.4007 | 2.4010 | 2.3890 | 2.4009 | 2.4009 | 107 |
07 mar 2024 | 2.4108 | 2.4305 | 2.4108 | 2.4218 | 2.4218 | 488 |
06 mar 2024 | 2.3880 | 2.4281 | 2.3880 | 2.4140 | 2.4140 | 415 |
05 mar 2024 | 2.4037 | 2.4037 | 2.3843 | 2.3879 | 2.3879 | 199 |
04 mar 2024 | 2.4214 | 2.4230 | 2.3998 | 2.4079 | 2.4079 | 446 |
01 mar 2024 | 2.4139 | 2.4333 | 2.4139 | 2.4249 | 2.4249 | 588 |
29 feb 2024 | 2.3982 | 2.4092 | 2.3939 | 2.4032 | 2.4032 | 634 |
28 feb 2024 | 2.3995 | 2.3995 | 2.3922 | 2.3974 | 2.3974 | 490 |
27 feb 2024 | 2.4074 | 2.4162 | 2.4074 | 2.4162 | 2.4162 | 107 |
26 feb 2024 | 2.3660 | 2.4106 | 2.3660 | 2.4106 | 2.4106 | 140 |
23 feb 2024 | 2.3884 | 2.3892 | 2.3680 | 2.3754 | 2.3754 | 259 |
22 feb 2024 | 2.3727 | 2.4090 | 2.3727 | 2.4076 | 2.4076 | 169 |
21 feb 2024 | 2.3872 | 2.3937 | 2.3857 | 2.3916 | 2.3916 | 188 |
20 feb 2024 | 2.4095 | 2.4095 | 2.3879 | 2.3879 | 2.3879 | 140 |
16 feb 2024 | 2.4006 | 2.4246 | 2.4006 | 2.4246 | 2.4246 | 205 |
15 feb 2024 | 2.4132 | 2.4132 | 2.4132 | 2.4132 | 2.4132 | 163 |
14 feb 2024 | 2.4410 | 2.4410 | 2.3966 | 2.4000 | 2.4000 | 115 |
13 feb 2024 | 2.4428 | 2.4430 | 2.4317 | 2.4317 | 2.4317 | 53 |
12 feb 2024 | 2.4287 | 2.4313 | 2.4275 | 2.4313 | 2.4313 | 306 |
09 feb 2024 | 2.4269 | 2.4440 | 2.4269 | 2.4440 | 2.4440 | 87 |
08 feb 2024 | 2.4021 | 2.4240 | 2.4008 | 2.4240 | 2.4240 | 579 |
07 feb 2024 | 2.4040 | 2.4040 | 2.3853 | 2.3987 | 2.3987 | 307 |
06 feb 2024 | 2.3804 | 2.3900 | 2.3720 | 2.3812 | 2.3812 | 270 |
05 feb 2024 | 2.3565 | 2.3787 | 2.3562 | 2.3787 | 2.3787 | 161 |
02 feb 2024 | 2.3597 | 2.3597 | 2.3360 | 2.3456 | 2.3456 | 267 |
01 feb 2024 | 2.4225 | 2.4261 | 2.3726 | 2.3778 | 2.3778 | 192 |
31 ene 2024 | 2.4433 | 2.4433 | 2.4167 | 2.4169 | 2.4169 | 86 |
30 ene 2024 | 2.4443 | 2.4443 | 2.4394 | 2.4394 | 2.4394 | 243 |
29 ene 2024 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 2.4251 | 53 |
26 ene 2024 | 2.4281 | 2.4513 | 2.4150 | 2.4513 | 2.4513 | 204 |
25 ene 2024 | 2.4348 | 2.4390 | 2.4247 | 2.4348 | 2.4348 | 239 |
*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. |