Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | 2.3011 | - |
13 jun 2024 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | 2.3167 | - |
12 jun 2024 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | - |
11 jun 2024 | 2.2915 | 2.2915 | 2.2915 | 2.2915 | 2.2915 | - |
10 jun 2024 | 2.2939 | 2.2939 | 2.2939 | 2.2939 | 2.2939 | - |
07 jun 2024 | 2.2594 | 2.2594 | 2.2594 | 2.2594 | 2.2594 | - |
06 jun 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
05 jun 2024 | 2.2389 | 2.2389 | 2.2389 | 2.2389 | 2.2389 | - |
04 jun 2024 | 2.2336 | 2.2336 | 2.2336 | 2.2336 | 2.2336 | - |
03 jun 2024 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | 2.2505 | - |
31 may 2024 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | 2.2821 | - |
30 may 2024 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | 2.2830 | - |
29 may 2024 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | 2.3066 | - |
28 may 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | - |
23 may 2024 | 2.2727 | 2.2727 | 2.2727 | 2.2727 | 2.2727 | - |
22 may 2024 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | 2.2847 | - |
21 may 2024 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | 2.3020 | - |
20 may 2024 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | 2.3116 | - |
17 may 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | - |
16 may 2024 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | - |
15 may 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
14 may 2024 | 2.2677 | 2.2677 | 2.2677 | 2.2677 | 2.2677 | - |
13 may 2024 | 2.2768 | 2.2768 | 2.2768 | 2.2768 | 2.2768 | - |
10 may 2024 | 2.2651 | 2.2651 | 2.2651 | 2.2651 | 2.2651 | - |
09 may 2024 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | - |
08 may 2024 | 2.2853 | 2.2853 | 2.2853 | 2.2853 | 2.2853 | - |
07 may 2024 | 2.2889 | 2.2889 | 2.2889 | 2.2889 | 2.2889 | - |
06 may 2024 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | 2.2937 | - |
03 may 2024 | 2.2754 | 2.2754 | 2.2754 | 2.2754 | 2.2754 | - |
02 may 2024 | 2.2626 | 2.2626 | 2.2626 | 2.2626 | 2.2626 | - |
01 may 2024 | 2.2526 | 2.2526 | 2.2526 | 2.2526 | 2.2526 | - |
30 abr 2024 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | - |
29 abr 2024 | 2.3079 | 2.3079 | 2.3079 | 2.3079 | 2.3079 | - |
26 abr 2024 | 2.3163 | 2.3163 | 2.3163 | 2.3163 | 2.3163 | - |
25 abr 2024 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | 2.3122 | - |
24 abr 2024 | 2.3027 | 2.3027 | 2.3027 | 2.3027 | 2.3027 | - |
23 abr 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
22 abr 2024 | 2.2941 | 2.2941 | 2.2941 | 2.2941 | 2.2941 | - |
19 abr 2024 | 2.2902 | 2.2902 | 2.2902 | 2.2902 | 2.2902 | - |
18 abr 2024 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | 2.2929 | - |
17 abr 2024 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | - |
16 abr 2024 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | - |
15 abr 2024 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | 2.3588 | - |
12 abr 2024 | 2.3666 | 2.3666 | 2.3666 | 2.3666 | 2.3666 | - |
11 abr 2024 | 2.3458 | 2.3458 | 2.3458 | 2.3458 | 2.3458 | - |
10 abr 2024 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | 2.3603 | - |
09 abr 2024 | 2.3388 | 2.3388 | 2.3388 | 2.3388 | 2.3388 | - |
08 abr 2024 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | 2.3602 | - |
05 abr 2024 | 2.3641 | 2.3641 | 2.3641 | 2.3641 | 2.3641 | - |
04 abr 2024 | 2.3709 | 2.3709 | 2.3709 | 2.3709 | 2.3709 | - |
03 abr 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
02 abr 2024 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | - |
01 abr 2024 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | 2.3314 | - |
28 mar 2024 | 2.3252 | 2.3252 | 2.3252 | 2.3252 | 2.3252 | - |
27 mar 2024 | 2.3045 | 2.3045 | 2.3045 | 2.3045 | 2.3045 | - |
26 mar 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
25 mar 2024 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | 2.3125 | - |
22 mar 2024 | 2.2883 | 2.2883 | 2.2883 | 2.2883 | 2.2883 | - |
21 mar 2024 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | 2.3063 | - |
20 mar 2024 | 2.3146 | 2.3146 | 2.3146 | 2.3146 | 2.3146 | - |
19 mar 2024 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | 2.3359 | - |
18 mar 2024 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | 2.3436 | - |
15 mar 2024 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | 2.3241 | - |
14 mar 2024 | 2.3226 | 2.3226 | 2.3226 | 2.3226 | 2.3226 | - |
13 mar 2024 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | - |
12 mar 2024 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | 2.2719 | - |
11 mar 2024 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | 2.2828 | - |
08 mar 2024 | 2.2609 | 2.2609 | 2.2609 | 2.2609 | 2.2609 | - |
07 mar 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | - |
06 mar 2024 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | 2.2734 | - |
05 mar 2024 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | 2.2506 | - |
04 mar 2024 | 2.2659 | 2.2659 | 2.2659 | 2.2659 | 2.2659 | - |
01 mar 2024 | 2.2825 | 2.2825 | 2.2825 | 2.2825 | 2.2825 | - |
29 feb 2024 | 2.2677 | 2.2677 | 2.2677 | 2.2677 | 2.2677 | - |
28 feb 2024 | 2.2636 | 2.2636 | 2.2636 | 2.2636 | 2.2636 | - |
27 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
26 feb 2024 | 2.2797 | 2.2797 | 2.2797 | 2.2797 | 2.2797 | - |
23 feb 2024 | 2.2532 | 2.2532 | 2.2532 | 2.2532 | 2.2532 | - |
22 feb 2024 | 2.2728 | 2.2728 | 2.2728 | 2.2728 | 2.2728 | - |
21 feb 2024 | 2.2657 | 2.2657 | 2.2657 | 2.2657 | 2.2657 | - |
20 feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
16 feb 2024 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | 2.2972 | - |
15 feb 2024 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | 2.2816 | - |
14 feb 2024 | 2.2645 | 2.2645 | 2.2645 | 2.2645 | 2.2645 | - |
13 feb 2024 | 2.2912 | 2.2912 | 2.2912 | 2.2912 | 2.2912 | - |
12 feb 2024 | 2.2862 | 2.2862 | 2.2862 | 2.2862 | 2.2862 | - |
09 feb 2024 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | - |
08 feb 2024 | 2.2833 | 2.2833 | 2.2833 | 2.2833 | 2.2833 | - |
07 feb 2024 | 2.2705 | 2.2705 | 2.2705 | 2.2705 | 2.2705 | - |
06 feb 2024 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | 2.2557 | - |
05 feb 2024 | 2.2542 | 2.2542 | 2.2542 | 2.2542 | 2.2542 | - |
02 feb 2024 | 2.2244 | 2.2244 | 2.2244 | 2.2244 | 2.2244 | - |
01 feb 2024 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | 2.2425 | - |
31 ene 2024 | 2.2774 | 2.2774 | 2.2774 | 2.2774 | 2.2774 | - |
30 ene 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
29 ene 2024 | 2.2853 | 2.2853 | 2.2853 | 2.2853 | 2.2853 | - |
26 ene 2024 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | 2.3069 | - |
25 ene 2024 | 2.2894 | 2.2894 | 2.2894 | 2.2894 | 2.2894 | - |
*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. |