Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2.5281 | 2.5738 | 2.5250 | 2.5488 | 2.5488 | 49,407 |
25 jun 2024 | 2.5418 | 2.5560 | 2.5199 | 2.5264 | 2.5264 | 56,444 |
24 jun 2024 | 2.5040 | 2.5437 | 2.4902 | 2.5383 | 2.5383 | 56,444 |
21 jun 2024 | 2.5419 | 2.5602 | 2.5027 | 2.5101 | 2.5101 | 63,218 |
20 jun 2024 | 2.5441 | 2.5644 | 2.5317 | 2.5387 | 2.5387 | 68,777 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2.5107 | 2.5461 | 2.4834 | 2.5358 | 2.5358 | 63,518 |
17 jun 2024 | 2.4839 | 2.5111 | 2.4714 | 2.4983 | 2.4983 | 60,862 |
14 jun 2024 | 2.4919 | 2.5445 | 2.4818 | 2.4839 | 2.4839 | 72,326 |
13 jun 2024 | 2.4511 | 2.4992 | 2.4388 | 2.4967 | 2.4967 | 57,167 |
12 jun 2024 | 2.4479 | 2.4841 | 2.4377 | 2.4553 | 2.4553 | 53,093 |
11 jun 2024 | 2.4400 | 2.4571 | 2.4138 | 2.4368 | 2.4368 | 40,338 |
10 jun 2024 | 2.3731 | 2.4396 | 2.3727 | 2.4293 | 2.4293 | 37,347 |
07 jun 2024 | 2.3783 | 2.3905 | 2.3624 | 2.3684 | 2.3684 | 26,092 |
06 jun 2024 | 2.3300 | 2.3770 | 2.3208 | 2.3741 | 2.3741 | 32,452 |
05 jun 2024 | 2.3016 | 2.3317 | 2.2983 | 2.3198 | 2.3198 | 47,636 |
04 jun 2024 | 2.3145 | 2.3191 | 2.2817 | 2.3054 | 2.3054 | 52,827 |
03 jun 2024 | 2.4030 | 2.4201 | 2.3116 | 2.3218 | 2.3218 | 60,457 |
31 may 2024 | 2.4099 | 2.4332 | 2.3915 | 2.4036 | 2.4036 | 31,900 |
30 may 2024 | 2.4707 | 2.4721 | 2.4087 | 2.4127 | 2.4127 | 41,563 |
29 may 2024 | 2.5129 | 2.5253 | 2.4666 | 2.4739 | 2.4739 | 36,106 |
28 may 2024 | 2.4493 | 2.5113 | 2.4459 | 2.4975 | 2.4975 | 24,798 |
24 may 2024 | 2.4476 | 2.4618 | 2.4223 | 2.4454 | 2.4454 | 18,221 |
23 may 2024 | 2.4535 | 2.4983 | 2.4329 | 2.4441 | 2.4441 | 26,081 |
22 may 2024 | 2.4888 | 2.4935 | 2.4518 | 2.4603 | 2.4603 | 21,416 |
21 may 2024 | 2.5121 | 2.5140 | 2.4741 | 2.4921 | 2.4921 | 15,013 |
20 may 2024 | 2.5179 | 2.5326 | 2.4902 | 2.5165 | 2.5165 | 17,067 |
17 may 2024 | 2.4834 | 2.5191 | 2.4826 | 2.5143 | 2.5143 | 21,524 |
16 may 2024 | 2.4605 | 2.4868 | 2.4504 | 2.4754 | 2.4754 | 15,523 |
15 may 2024 | 2.4579 | 2.4687 | 2.4100 | 2.4546 | 2.4546 | 17,514 |
14 may 2024 | 2.4716 | 2.4779 | 2.4346 | 2.4499 | 2.4499 | 20,312 |
13 may 2024 | 2.4609 | 2.4956 | 2.4541 | 2.4700 | 2.4700 | 18,967 |
10 may 2024 | 2.5092 | 2.5252 | 2.4623 | 2.4649 | 2.4649 | 15,150 |
09 may 2024 | 2.5069 | 2.5311 | 2.4959 | 2.5033 | 2.5033 | 16,945 |
08 may 2024 | 2.4854 | 2.5112 | 2.4543 | 2.5002 | 2.5002 | 18,798 |
07 may 2024 | 2.4965 | 2.5067 | 2.4560 | 2.4924 | 2.4924 | 16,901 |
06 may 2024 | 2.4768 | 2.5015 | 2.4655 | 2.4871 | 2.4871 | 12,138 |
03 may 2024 | 2.4802 | 2.4880 | 2.4579 | 2.4708 | 2.4708 | 16,297 |
02 may 2024 | 2.4809 | 2.5002 | 2.4529 | 2.4706 | 2.4706 | 25,891 |
01 may 2024 | 2.5330 | 2.5496 | 2.4729 | 2.4773 | 2.4773 | 25,457 |
30 abr 2024 | 2.5651 | 2.5882 | 2.5119 | 2.5477 | 2.5477 | 19,007 |
29 abr 2024 | 2.5758 | 2.5997 | 2.5600 | 2.5648 | 2.5648 | 11,926 |
26 abr 2024 | 2.5845 | 2.6121 | 2.5774 | 2.5811 | 2.5811 | 14,510 |
25 abr 2024 | 2.5737 | 2.5976 | 2.5457 | 2.5777 | 2.5777 | 18,140 |
24 abr 2024 | 2.5947 | 2.6055 | 2.5611 | 2.5760 | 2.5760 | 14,675 |
23 abr 2024 | 2.5856 | 2.6052 | 2.5451 | 2.5990 | 2.5990 | 15,622 |
22 abr 2024 | 2.5659 | 2.5887 | 2.5287 | 2.5802 | 2.5802 | 12,995 |
19 abr 2024 | 2.5603 | 2.6640 | 2.5385 | 2.5660 | 2.5660 | 23,416 |
18 abr 2024 | 2.5977 | 2.6015 | 2.5512 | 2.5594 | 2.5594 | 19,110 |
17 abr 2024 | 2.6720 | 2.6720 | 2.5844 | 2.5917 | 2.5917 | 20,656 |
16 abr 2024 | 2.6789 | 2.6818 | 2.6426 | 2.6663 | 2.6663 | 16,466 |
15 abr 2024 | 2.6889 | 2.6999 | 2.6263 | 2.6644 | 2.6644 | 8,530 |
12 abr 2024 | 2.6725 | 2.7310 | 2.6711 | 2.6856 | 2.6856 | 9,069 |
11 abr 2024 | 2.7074 | 2.7158 | 2.6552 | 2.6646 | 2.6646 | 12,919 |
10 abr 2024 | 2.6704 | 2.7098 | 2.6533 | 2.7008 | 2.7008 | 12,993 |
09 abr 2024 | 2.7163 | 2.7262 | 2.6698 | 2.6729 | 2.6729 | 9,976 |
08 abr 2024 | 2.7231 | 2.7298 | 2.6839 | 2.7129 | 2.7129 | 10,931 |
05 abr 2024 | 2.7351 | 2.7659 | 2.7292 | 2.7467 | 2.7467 | 12,534 |
04 abr 2024 | 2.7136 | 2.7430 | 2.6838 | 2.7265 | 2.7265 | 9,940 |
03 abr 2024 | 2.7029 | 2.7415 | 2.6993 | 2.7139 | 2.7139 | 14,511 |
02 abr 2024 | 2.6331 | 2.7064 | 2.6331 | 2.6938 | 2.6938 | 16,255 |
01 abr 2024 | 2.6160 | 2.6356 | 2.5828 | 2.6253 | 2.6253 | 8,886 |
28 mar 2024 | 2.5940 | 2.6233 | 2.5848 | 2.6179 | 2.6179 | 9,621 |
27 mar 2024 | 2.5830 | 2.5999 | 2.5700 | 2.5948 | 2.5948 | 7,528 |
26 mar 2024 | 2.6382 | 2.6394 | 2.5900 | 2.5999 | 2.5999 | 7,822 |
25 mar 2024 | 2.6151 | 2.6483 | 2.6017 | 2.6327 | 2.6327 | 4,532 |
22 mar 2024 | 2.6101 | 2.6310 | 2.5981 | 2.6032 | 2.6032 | 7,732 |
21 mar 2024 | 2.6446 | 2.6446 | 2.5973 | 2.6220 | 2.6220 | 7,703 |
20 mar 2024 | 2.6800 | 2.6808 | 2.6241 | 2.6392 | 2.6392 | 6,953 |
19 mar 2024 | 2.6882 | 2.6932 | 2.6784 | 2.6875 | 2.6875 | 6,433 |
18 mar 2024 | 2.6540 | 2.7021 | 2.6540 | 2.7013 | 2.7013 | 5,675 |
15 mar 2024 | 2.6327 | 2.6516 | 2.6136 | 2.6452 | 2.6452 | 4,898 |
14 mar 2024 | 2.6088 | 2.6416 | 2.6088 | 2.6396 | 2.6396 | 5,886 |
13 mar 2024 | 2.5467 | 2.6100 | 2.5467 | 2.6052 | 2.6052 | 7,692 |
12 mar 2024 | 2.5473 | 2.5689 | 2.5249 | 2.5370 | 2.5370 | 4,699 |
11 mar 2024 | 2.5200 | 2.5570 | 2.5010 | 2.5501 | 2.5501 | 3,955 |
08 mar 2024 | 2.5733 | 2.5785 | 2.5131 | 2.5309 | 2.5309 | 3,591 |
07 mar 2024 | 2.5381 | 2.5749 | 2.5286 | 2.5622 | 2.5622 | 4,550 |
06 mar 2024 | 2.5111 | 2.5652 | 2.5053 | 2.5474 | 2.5474 | 5,304 |
05 mar 2024 | 2.5400 | 2.5491 | 2.5073 | 2.5107 | 2.5107 | 6,684 |
04 mar 2024 | 2.5723 | 2.5737 | 2.5299 | 2.5422 | 2.5422 | 4,682 |
01 mar 2024 | 2.5290 | 2.5809 | 2.5273 | 2.5681 | 2.5681 | 5,466 |
29 feb 2024 | 2.5138 | 2.5500 | 2.4928 | 2.5315 | 2.5315 | 4,180 |
28 feb 2024 | 2.5488 | 2.5581 | 2.5048 | 2.5227 | 2.5227 | 4,894 |
27 feb 2024 | 2.5480 | 2.5730 | 2.5383 | 2.5619 | 2.5619 | 2,424 |
26 feb 2024 | 2.4983 | 2.5634 | 2.4983 | 2.5529 | 2.5529 | 2,728 |
23 feb 2024 | 2.5423 | 2.5423 | 2.4944 | 2.5084 | 2.5084 | 5,556 |
22 feb 2024 | 2.5450 | 2.5504 | 2.5002 | 2.5492 | 2.5492 | 3,211 |
21 feb 2024 | 2.5353 | 2.5353 | 2.5141 | 2.5283 | 2.5283 | 4,920 |
20 feb 2024 | 2.5599 | 2.5810 | 2.5242 | 2.5260 | 2.5260 | 4,073 |
16 feb 2024 | 2.5632 | 2.5812 | 2.5432 | 2.5806 | 2.5806 | 3,438 |
15 feb 2024 | 2.5638 | 2.6052 | 2.5505 | 2.5837 | 2.5837 | 6,485 |
14 feb 2024 | 2.6283 | 2.6370 | 2.5711 | 2.5759 | 2.5759 | 4,743 |
13 feb 2024 | 2.6350 | 2.6471 | 2.6161 | 2.6303 | 2.6303 | 5,238 |
12 feb 2024 | 2.6187 | 2.6310 | 2.6012 | 2.6260 | 2.6260 | 5,497 |
09 feb 2024 | 2.5997 | 2.6325 | 2.5922 | 2.6322 | 2.6322 | 5,045 |
08 feb 2024 | 2.5496 | 2.6050 | 2.5496 | 2.6008 | 2.6008 | 5,062 |
07 feb 2024 | 2.5346 | 2.5535 | 2.5296 | 2.5523 | 2.5523 | 3,476 |
06 feb 2024 | 2.5030 | 2.5294 | 2.5026 | 2.5184 | 2.5184 | 3,076 |
05 feb 2024 | 2.4870 | 2.5069 | 2.4597 | 2.5041 | 2.5041 | 1,817 |
*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. |