Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | 13 |
30 may 2024 | 2.4430 | 2.4430 | 2.4118 | 2.4118 | 2.4118 | 13 |
29 may 2024 | 2.4430 | 2.4445 | 2.4430 | 2.4445 | 2.4445 | 90 |
28 may 2024 | 2.4532 | 2.4532 | 2.4532 | 2.4532 | 2.4532 | 221 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 2.4087 | 126 |
23 may 2024 | 2.3999 | 2.3999 | 2.3999 | 2.3999 | 2.3999 | 189 |
22 may 2024 | 2.4200 | 2.4200 | 2.4100 | 2.4174 | 2.4174 | 137 |
21 may 2024 | 2.4388 | 2.4388 | 2.4388 | 2.4388 | 2.4388 | 142 |
20 may 2024 | 2.4522 | 2.4522 | 2.4522 | 2.4522 | 2.4522 | 83 |
17 may 2024 | 2.4496 | 2.4532 | 2.4481 | 2.4501 | 2.4501 | 91 |
16 may 2024 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | 2.4212 | 60 |
15 may 2024 | 2.4053 | 2.4125 | 2.4053 | 2.4125 | 2.4125 | 231 |
14 may 2024 | 2.4100 | 2.4135 | 2.4037 | 2.4065 | 2.4065 | 109 |
13 may 2024 | 2.4222 | 2.4222 | 2.4222 | 2.4222 | 2.4222 | 20 |
10 may 2024 | 2.4130 | 2.4130 | 2.4090 | 2.4090 | 2.4090 | 102 |
09 may 2024 | 2.4415 | 2.4415 | 2.4298 | 2.4298 | 2.4298 | 40 |
08 may 2024 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | 2.4345 | 96 |
07 may 2024 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | 2.4351 | 422 |
06 may 2024 | 2.4300 | 2.4386 | 2.4300 | 2.4386 | 2.4386 | 225 |
03 may 2024 | 2.4230 | 2.4230 | 2.4196 | 2.4196 | 2.4196 | 181 |
02 may 2024 | 2.4127 | 2.4149 | 2.4127 | 2.4149 | 2.4149 | 691 |
01 may 2024 | 2.4160 | 2.4160 | 2.4059 | 2.4059 | 2.4059 | 423 |
30 abr 2024 | 2.4421 | 2.4606 | 2.4418 | 2.4606 | 2.4606 | 62 |
29 abr 2024 | 2.4668 | 2.4668 | 2.4668 | 2.4668 | 2.4668 | 9 |
26 abr 2024 | 2.5039 | 2.5039 | 2.4803 | 2.4803 | 2.4803 | 37 |
25 abr 2024 | 2.4732 | 2.4790 | 2.4732 | 2.4732 | 2.4732 | 49 |
24 abr 2024 | 2.4636 | 2.4645 | 2.4636 | 2.4645 | 2.4645 | 42 |
23 abr 2024 | 2.4590 | 2.4734 | 2.4590 | 2.4734 | 2.4734 | 30 |
22 abr 2024 | 2.4400 | 2.4545 | 2.4400 | 2.4545 | 2.4545 | 85 |
19 abr 2024 | 2.4600 | 2.4645 | 2.4507 | 2.4507 | 2.4507 | 24 |
18 abr 2024 | 2.4550 | 2.4578 | 2.4550 | 2.4550 | 2.4550 | 53 |
17 abr 2024 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 36 |
16 abr 2024 | 2.5314 | 2.5314 | 2.5314 | 2.5314 | 2.5314 | 7 |
15 abr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 9 |
12 abr 2024 | 2.5382 | 2.5382 | 2.5382 | 2.5382 | 2.5382 | 20 |
11 abr 2024 | 2.5188 | 2.5188 | 2.5188 | 2.5188 | 2.5188 | 73 |
10 abr 2024 | 2.5313 | 2.5313 | 2.5313 | 2.5313 | 2.5313 | 53 |
09 abr 2024 | 2.5082 | 2.5082 | 2.5082 | 2.5082 | 2.5082 | 48 |
08 abr 2024 | 2.5318 | 2.5368 | 2.5318 | 2.5318 | 2.5318 | 73 |
05 abr 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 21 |
04 abr 2024 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 2.5390 | 16 |
03 abr 2024 | 2.5318 | 2.5318 | 2.5318 | 2.5318 | 2.5318 | 43 |
02 abr 2024 | 2.5197 | 2.5197 | 2.5197 | 2.5197 | 2.5197 | 39 |
01 abr 2024 | 2.4850 | 2.4850 | 2.4831 | 2.4831 | 2.4831 | 57 |
28 mar 2024 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 2.4759 | 6 |
27 mar 2024 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | 2.4549 | 20 |
26 mar 2024 | 2.4495 | 2.4495 | 2.4467 | 2.4467 | 2.4467 | 81 |
25 mar 2024 | 2.4590 | 2.4665 | 2.4590 | 2.4665 | 2.4665 | 11 |
22 mar 2024 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 2.4413 | 9 |
21 mar 2024 | 2.4607 | 2.4607 | 2.4607 | 2.4607 | 2.4607 | 3 |
20 mar 2024 | 2.4600 | 2.4678 | 2.4600 | 2.4678 | 2.4678 | 20 |
19 mar 2024 | 2.4969 | 2.5039 | 2.4896 | 2.4896 | 2.4896 | 26 |
18 mar 2024 | 2.4969 | 2.4969 | 2.4969 | 2.4969 | 2.4969 | 17 |
15 mar 2024 | 2.4702 | 2.4702 | 2.4702 | 2.4702 | 2.4702 | 22 |
14 mar 2024 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 2.4653 | 29 |
13 mar 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 121 |
12 mar 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2 |
11 mar 2024 | 2.4013 | 2.4013 | 2.4013 | 2.4013 | 2.4013 | 6 |
08 mar 2024 | 2.3794 | 2.3794 | 2.3700 | 2.3794 | 2.3794 | 3 |
07 mar 2024 | 2.4075 | 2.4075 | 2.3983 | 2.3983 | 2.3983 | 21 |
06 mar 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 11 |
05 mar 2024 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2.3647 | 2 |
04 mar 2024 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 2.3834 | 12 |
01 mar 2024 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 2.4022 | 12 |
29 feb 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 16 |
28 feb 2024 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 2.3766 | 4 |
27 feb 2024 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 2.3941 | 9 |
26 feb 2024 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | 2.3902 | 12 |
23 feb 2024 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 2.3593 | 14 |
22 feb 2024 | 2.3800 | 2.3874 | 2.3800 | 2.3874 | 2.3874 | 6 |
21 feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2 |
20 feb 2024 | 2.3875 | 2.3875 | 2.3673 | 2.3673 | 2.3673 | 11 |
16 feb 2024 | 2.3950 | 2.4020 | 2.3950 | 2.4020 | 2.4020 | 5 |
15 feb 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 5 |
14 feb 2024 | 2.3875 | 2.3875 | 2.3743 | 2.3743 | 2.3743 | 27 |
13 feb 2024 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | 2.4023 | - |
12 feb 2024 | 2.3983 | 2.3983 | 2.3983 | 2.3983 | 2.3983 | 52 |
09 feb 2024 | 2.4133 | 2.4133 | 2.4133 | 2.4133 | 2.4133 | 4 |
08 feb 2024 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | 2.3936 | 49 |
07 feb 2024 | 2.3638 | 2.3719 | 2.3638 | 2.3719 | 2.3719 | 10 |
06 feb 2024 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 2.3578 | 43 |
05 feb 2024 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | 2.3584 | - |
02 feb 2024 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | 2.3260 | - |
01 feb 2024 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | 2.3555 | - |
31 ene 2024 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | 2.3945 | 65 |
30 ene 2024 | 2.4163 | 2.4163 | 2.4163 | 2.4163 | 2.4163 | 3 |
29 ene 2024 | 2.4038 | 2.4038 | 2.4038 | 2.4038 | 2.4038 | 2 |
26 ene 2024 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | 2.4287 | - |
25 ene 2024 | 2.4121 | 2.4121 | 2.4025 | 2.4121 | 2.4121 | 19 |
24 ene 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
23 ene 2024 | 2.3781 | 2.3781 | 2.3781 | 2.3781 | 2.3781 | - |
22 ene 2024 | 2.3836 | 2.3836 | 2.3836 | 2.3836 | 2.3836 | - |
19 ene 2024 | 2.3508 | 2.3535 | 2.3508 | 2.3535 | 2.3535 | 3 |
18 ene 2024 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | 2.3738 | - |
17 ene 2024 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2.3497 | 2 |
16 ene 2024 | 2.3463 | 2.3463 | 2.3463 | 2.3463 | 2.3463 | - |
12 ene 2024 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | 2.3638 | - |
11 ene 2024 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | 2.3442 | - |
10 ene 2024 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | 2.3192 | - |
*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. |