Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2.5417 | 2.5867 | 2.5400 | 2.5627 | 2.5627 | 27,610 |
25 jun 2024 | 2.5617 | 2.5706 | 2.5349 | 2.5418 | 2.5418 | 29,304 |
24 jun 2024 | 2.5267 | 2.5593 | 2.5084 | 2.5544 | 2.5544 | 29,304 |
21 jun 2024 | 2.5553 | 2.5731 | 2.5194 | 2.5265 | 2.5265 | 26,226 |
20 jun 2024 | 2.5570 | 2.5759 | 2.5455 | 2.5523 | 2.5523 | 41,835 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2.5436 | 2.5592 | 2.4969 | 2.5493 | 2.5493 | 33,168 |
17 jun 2024 | 2.4903 | 2.5215 | 2.4831 | 2.5111 | 2.5111 | 31,652 |
14 jun 2024 | 2.5043 | 2.5528 | 2.4947 | 2.4958 | 2.4958 | 46,157 |
13 jun 2024 | 2.4686 | 2.5116 | 2.4536 | 2.5094 | 2.5094 | 36,283 |
12 jun 2024 | 2.4617 | 2.4977 | 2.4533 | 2.4707 | 2.4707 | 35,518 |
11 jun 2024 | 2.4531 | 2.4713 | 2.4296 | 2.4516 | 2.4516 | 25,791 |
10 jun 2024 | 2.3900 | 2.4552 | 2.3900 | 2.4445 | 2.4445 | 21,319 |
07 jun 2024 | 2.3959 | 2.4072 | 2.3800 | 2.3854 | 2.3854 | 16,699 |
06 jun 2024 | 2.3528 | 2.3946 | 2.3407 | 2.3915 | 2.3915 | 23,194 |
05 jun 2024 | 2.3230 | 2.3505 | 2.3194 | 2.3399 | 2.3399 | 36,955 |
04 jun 2024 | 2.3417 | 2.3419 | 2.3056 | 2.3255 | 2.3255 | 39,799 |
03 jun 2024 | 2.4219 | 2.4389 | 2.3357 | 2.3461 | 2.3461 | 47,018 |
31 may 2024 | 2.4301 | 2.4529 | 2.4100 | 2.4220 | 2.4220 | 30,249 |
30 may 2024 | 2.4825 | 2.4891 | 2.4297 | 2.4337 | 2.4337 | 31,278 |
29 may 2024 | 2.5268 | 2.5390 | 2.4843 | 2.4916 | 2.4916 | 26,988 |
28 may 2024 | 2.4627 | 2.5263 | 2.4613 | 2.5123 | 2.5123 | 19,684 |
24 may 2024 | 2.4606 | 2.4754 | 2.4382 | 2.4602 | 2.4602 | 14,760 |
23 may 2024 | 2.4633 | 2.5112 | 2.4476 | 2.4583 | 2.4583 | 18,806 |
22 may 2024 | 2.5051 | 2.5070 | 2.4661 | 2.4749 | 2.4749 | 13,513 |
21 may 2024 | 2.5254 | 2.5271 | 2.4890 | 2.5061 | 2.5061 | 15,463 |
20 may 2024 | 2.5291 | 2.5441 | 2.5051 | 2.5299 | 2.5299 | 14,463 |
17 may 2024 | 2.4973 | 2.5309 | 2.4968 | 2.5270 | 2.5270 | 18,291 |
16 may 2024 | 2.4756 | 2.5002 | 2.4650 | 2.4897 | 2.4897 | 12,307 |
15 may 2024 | 2.4728 | 2.4821 | 2.4260 | 2.4694 | 2.4694 | 13,835 |
14 may 2024 | 2.4870 | 2.4915 | 2.4494 | 2.4649 | 2.4649 | 20,229 |
13 may 2024 | 2.4740 | 2.5080 | 2.4702 | 2.4851 | 2.4851 | 15,746 |
10 may 2024 | 2.5209 | 2.5375 | 2.4750 | 2.4779 | 2.4779 | 14,209 |
09 may 2024 | 2.5220 | 2.5403 | 2.5072 | 2.5153 | 2.5153 | 16,837 |
08 may 2024 | 2.4967 | 2.5232 | 2.4672 | 2.5125 | 2.5125 | 17,778 |
07 may 2024 | 2.5052 | 2.5196 | 2.4694 | 2.5056 | 2.5056 | 16,112 |
06 may 2024 | 2.4835 | 2.5138 | 2.4782 | 2.5001 | 2.5001 | 14,887 |
03 may 2024 | 2.4916 | 2.5001 | 2.4711 | 2.4839 | 2.4839 | 18,065 |
02 may 2024 | 2.4951 | 2.5110 | 2.4662 | 2.4829 | 2.4829 | 26,155 |
01 may 2024 | 2.5465 | 2.5548 | 2.4826 | 2.4876 | 2.4876 | 22,190 |
30 abr 2024 | 2.5734 | 2.5946 | 2.5214 | 2.5561 | 2.5561 | 15,508 |
29 abr 2024 | 2.5818 | 2.6062 | 2.5679 | 2.5724 | 2.5724 | 9,897 |
26 abr 2024 | 2.5920 | 2.6191 | 2.5851 | 2.5889 | 2.5889 | 12,578 |
25 abr 2024 | 2.5805 | 2.6034 | 2.5542 | 2.5851 | 2.5851 | 13,214 |
24 abr 2024 | 2.6006 | 2.6087 | 2.5679 | 2.5831 | 2.5831 | 11,982 |
23 abr 2024 | 2.5950 | 2.6091 | 2.5509 | 2.6043 | 2.6043 | 15,652 |
22 abr 2024 | 2.5704 | 2.5933 | 2.5364 | 2.5850 | 2.5850 | 12,945 |
19 abr 2024 | 2.5634 | 2.6674 | 2.5452 | 2.5716 | 2.5716 | 23,959 |
18 abr 2024 | 2.6006 | 2.6056 | 2.5556 | 2.5666 | 2.5666 | 22,951 |
17 abr 2024 | 2.6734 | 2.6739 | 2.5880 | 2.5956 | 2.5956 | 18,269 |
16 abr 2024 | 2.6792 | 2.6837 | 2.6470 | 2.6689 | 2.6689 | 15,724 |
15 abr 2024 | 2.6899 | 2.6993 | 2.6306 | 2.6680 | 2.6680 | 10,617 |
12 abr 2024 | 2.6787 | 2.7330 | 2.6787 | 2.6883 | 2.6883 | 8,155 |
11 abr 2024 | 2.7099 | 2.7167 | 2.6583 | 2.6681 | 2.6681 | 14,141 |
10 abr 2024 | 2.6694 | 2.7107 | 2.6560 | 2.7025 | 2.7025 | 12,250 |
09 abr 2024 | 2.7176 | 2.7267 | 2.6714 | 2.6755 | 2.6755 | 10,475 |
08 abr 2024 | 2.7135 | 2.7294 | 2.6854 | 2.7141 | 2.7141 | 8,751 |
05 abr 2024 | 2.7328 | 2.7640 | 2.7285 | 2.7451 | 2.7451 | 11,982 |
04 abr 2024 | 2.7147 | 2.7409 | 2.6850 | 2.7260 | 2.7260 | 9,629 |
03 abr 2024 | 2.7048 | 2.7381 | 2.6980 | 2.7139 | 2.7139 | 11,665 |
02 abr 2024 | 2.6347 | 2.7045 | 2.6347 | 2.6925 | 2.6925 | 13,955 |
01 abr 2024 | 2.6207 | 2.6366 | 2.5856 | 2.6269 | 2.6269 | 8,954 |
28 mar 2024 | 2.5982 | 2.6236 | 2.5871 | 2.6189 | 2.6189 | 11,041 |
27 mar 2024 | 2.5858 | 2.6005 | 2.5712 | 2.5961 | 2.5961 | 8,044 |
26 mar 2024 | 2.6274 | 2.6296 | 2.5894 | 2.6003 | 2.6003 | 9,992 |
25 mar 2024 | 2.6111 | 2.6482 | 2.6017 | 2.6320 | 2.6320 | 6,539 |
22 mar 2024 | 2.6167 | 2.6286 | 2.5974 | 2.6030 | 2.6030 | 11,093 |
21 mar 2024 | 2.6444 | 2.6444 | 2.5972 | 2.6214 | 2.6214 | 7,052 |
20 mar 2024 | 2.6768 | 2.6768 | 2.6225 | 2.6377 | 2.6377 | 7,032 |
19 mar 2024 | 2.6837 | 2.6893 | 2.6741 | 2.6829 | 2.6829 | 7,136 |
18 mar 2024 | 2.6608 | 2.6977 | 2.6608 | 2.6965 | 2.6965 | 5,273 |
15 mar 2024 | 2.6286 | 2.6488 | 2.6148 | 2.6435 | 2.6435 | 4,473 |
14 mar 2024 | 2.6135 | 2.6394 | 2.6112 | 2.6380 | 2.6380 | 7,880 |
13 mar 2024 | 2.5572 | 2.6080 | 2.5572 | 2.6040 | 2.6040 | 7,745 |
12 mar 2024 | 2.5481 | 2.5689 | 2.5271 | 2.5382 | 2.5382 | 6,521 |
11 mar 2024 | 2.5195 | 2.5561 | 2.5044 | 2.5510 | 2.5510 | 3,252 |
08 mar 2024 | 2.5668 | 2.5792 | 2.5146 | 2.5316 | 2.5316 | 3,552 |
07 mar 2024 | 2.5403 | 2.5754 | 2.5303 | 2.5622 | 2.5622 | 4,304 |
06 mar 2024 | 2.5133 | 2.5668 | 2.5061 | 2.5485 | 2.5485 | 5,003 |
05 mar 2024 | 2.5370 | 2.5427 | 2.5083 | 2.5136 | 2.5136 | 7,480 |
04 mar 2024 | 2.5726 | 2.5726 | 2.5303 | 2.5421 | 2.5421 | 3,964 |
01 mar 2024 | 2.5309 | 2.5765 | 2.5303 | 2.5659 | 2.5659 | 5,585 |
29 feb 2024 | 2.5170 | 2.5467 | 2.4931 | 2.5296 | 2.5296 | 4,134 |
28 feb 2024 | 2.5526 | 2.5570 | 2.5062 | 2.5221 | 2.5221 | 4,012 |
27 feb 2024 | 2.5494 | 2.5689 | 2.5368 | 2.5600 | 2.5600 | 2,328 |
26 feb 2024 | 2.5158 | 2.5589 | 2.5156 | 2.5506 | 2.5506 | 2,648 |
23 feb 2024 | 2.5360 | 2.5360 | 2.4936 | 2.5075 | 2.5075 | 4,810 |
22 feb 2024 | 2.5418 | 2.5446 | 2.4981 | 2.5444 | 2.5444 | 3,036 |
21 feb 2024 | 2.5311 | 2.5312 | 2.5110 | 2.5262 | 2.5262 | 4,389 |
20 feb 2024 | 2.5545 | 2.5723 | 2.5217 | 2.5241 | 2.5241 | 4,270 |
16 feb 2024 | 2.5471 | 2.5753 | 2.5386 | 2.5753 | 2.5753 | 5,321 |
15 feb 2024 | 2.5559 | 2.5942 | 2.5447 | 2.5764 | 2.5764 | 5,789 |
14 feb 2024 | 2.6173 | 2.6280 | 2.5625 | 2.5685 | 2.5685 | 4,524 |
13 feb 2024 | 2.6351 | 2.6352 | 2.6104 | 2.6218 | 2.6218 | 5,720 |
12 feb 2024 | 2.6012 | 2.6244 | 2.5954 | 2.6191 | 2.6191 | 5,773 |
09 feb 2024 | 2.5942 | 2.6253 | 2.5833 | 2.6248 | 2.6248 | 4,795 |
08 feb 2024 | 2.5456 | 2.5976 | 2.5325 | 2.5945 | 2.5945 | 5,101 |
07 feb 2024 | 2.5272 | 2.5488 | 2.5243 | 2.5485 | 2.5485 | 3,741 |
06 feb 2024 | 2.5089 | 2.5274 | 2.5026 | 2.5171 | 2.5171 | 2,322 |
05 feb 2024 | 2.4883 | 2.5062 | 2.4603 | 2.5041 | 2.5041 | 2,858 |
*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. |