Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | 2.2778 | - |
30 may 2024 | 2.2787 | 2.2787 | 2.2787 | 2.2787 | 2.2787 | - |
29 may 2024 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | 2.3018 | - |
28 may 2024 | 2.3092 | 2.3092 | 2.3092 | 2.3092 | 2.3092 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | 2.2775 | - |
23 may 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | - |
22 may 2024 | 2.2803 | 2.2803 | 2.2803 | 2.2803 | 2.2803 | - |
21 may 2024 | 2.2976 | 2.2976 | 2.2976 | 2.2976 | 2.2976 | - |
20 may 2024 | 2.3072 | 2.3072 | 2.3072 | 2.3072 | 2.3072 | - |
17 may 2024 | 2.3046 | 2.3046 | 2.3046 | 2.3046 | 2.3046 | - |
16 may 2024 | 2.2774 | 2.2774 | 2.2774 | 2.2774 | 2.2774 | - |
15 may 2024 | 2.2706 | 2.2706 | 2.2706 | 2.2706 | 2.2706 | - |
14 may 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
13 may 2024 | 2.2724 | 2.2724 | 2.2724 | 2.2724 | 2.2724 | - |
10 may 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
09 may 2024 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | - |
08 may 2024 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | 2.2809 | - |
07 may 2024 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | 2.2845 | - |
06 may 2024 | 2.2893 | 2.2893 | 2.2893 | 2.2893 | 2.2893 | - |
03 may 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | - |
02 may 2024 | 2.2582 | 2.2582 | 2.2582 | 2.2582 | 2.2582 | - |
01 may 2024 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | 2.2482 | - |
30 abr 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
29 abr 2024 | 2.3035 | 2.3035 | 2.3035 | 2.3035 | 2.3035 | - |
26 abr 2024 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | 2.3119 | - |
25 abr 2024 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | 2.3078 | - |
24 abr 2024 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | 2.2983 | - |
23 abr 2024 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | 2.3056 | - |
22 abr 2024 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | 2.2897 | - |
19 abr 2024 | 2.2858 | 2.2858 | 2.2858 | 2.2858 | 2.2858 | - |
18 abr 2024 | 2.2885 | 2.2885 | 2.2885 | 2.2885 | 2.2885 | - |
17 abr 2024 | 2.3034 | 2.3034 | 2.3034 | 2.3034 | 2.3034 | - |
16 abr 2024 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | - |
15 abr 2024 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | 2.3544 | - |
12 abr 2024 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | 2.3622 | - |
11 abr 2024 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | 2.3414 | - |
10 abr 2024 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | 2.3559 | - |
09 abr 2024 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | 2.3344 | - |
08 abr 2024 | 2.3558 | 2.3558 | 2.3558 | 2.3558 | 2.3558 | - |
05 abr 2024 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | 2.3597 | - |
04 abr 2024 | 2.3665 | 2.3665 | 2.3665 | 2.3665 | 2.3665 | - |
03 abr 2024 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | 2.3596 | - |
02 abr 2024 | 2.3534 | 2.3534 | 2.3534 | 2.3534 | 2.3534 | - |
01 abr 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | - |
28 mar 2024 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | 2.3208 | - |
27 mar 2024 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | 2.3001 | - |
26 mar 2024 | 2.2896 | 2.2896 | 2.2896 | 2.2896 | 2.2896 | - |
25 mar 2024 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | 2.3081 | - |
22 mar 2024 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | 2.2839 | - |
21 mar 2024 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | 2.3019 | - |
20 mar 2024 | 2.3102 | 2.3102 | 2.3102 | 2.3102 | 2.3102 | - |
19 mar 2024 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | 2.3315 | - |
18 mar 2024 | 2.3392 | 2.3392 | 2.3392 | 2.3392 | 2.3392 | - |
15 mar 2024 | 2.3197 | 2.3197 | 2.3197 | 2.3197 | 2.3197 | - |
14 mar 2024 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | 2.3182 | - |
13 mar 2024 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | 2.3012 | - |
12 mar 2024 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | 2.2675 | - |
11 mar 2024 | 2.2784 | 2.2784 | 2.2784 | 2.2784 | 2.2784 | - |
08 mar 2024 | 2.2565 | 2.2565 | 2.2565 | 2.2565 | 2.2565 | - |
07 mar 2024 | 2.2746 | 2.2746 | 2.2746 | 2.2746 | 2.2746 | - |
06 mar 2024 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | 2.2690 | - |
05 mar 2024 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | 2.2462 | - |
04 mar 2024 | 2.2615 | 2.2615 | 2.2615 | 2.2615 | 2.2615 | - |
01 mar 2024 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | 2.2781 | - |
29 feb 2024 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | 2.2633 | - |
28 feb 2024 | 2.2592 | 2.2592 | 2.2592 | 2.2592 | 2.2592 | - |
27 feb 2024 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | 2.2756 | - |
26 feb 2024 | 2.2753 | 2.2753 | 2.2753 | 2.2753 | 2.2753 | - |
23 feb 2024 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | 2.2488 | - |
22 feb 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | - |
21 feb 2024 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | 2.2613 | - |
20 feb 2024 | 2.2566 | 2.2566 | 2.2566 | 2.2566 | 2.2566 | - |
16 feb 2024 | 2.2928 | 2.2928 | 2.2928 | 2.2928 | 2.2928 | - |
15 feb 2024 | 2.2772 | 2.2772 | 2.2772 | 2.2772 | 2.2772 | - |
14 feb 2024 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | 2.2601 | - |
13 feb 2024 | 2.2868 | 2.2868 | 2.2868 | 2.2868 | 2.2868 | - |
12 feb 2024 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | 2.2818 | - |
09 feb 2024 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | 2.2975 | - |
08 feb 2024 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | 2.2789 | - |
07 feb 2024 | 2.2661 | 2.2661 | 2.2661 | 2.2661 | 2.2661 | - |
06 feb 2024 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | 2.2513 | - |
05 feb 2024 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | - |
02 feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
01 feb 2024 | 2.2372 | 2.2372 | 2.2372 | 2.2372 | 2.2372 | - |
31 ene 2024 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | 2.2721 | - |
30 ene 2024 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | 2.2947 | - |
29 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
26 ene 2024 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | 2.3016 | - |
25 ene 2024 | 2.2841 | 2.2841 | 2.2841 | 2.2841 | 2.2841 | - |
24 ene 2024 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | 2.2606 | - |
23 ene 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | - |
22 ene 2024 | 2.2662 | 2.2662 | 2.2662 | 2.2662 | 2.2662 | - |
19 ene 2024 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | 2.2379 | - |
18 ene 2024 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | 2.2584 | - |
17 ene 2024 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | 2.2343 | - |
16 ene 2024 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | 2.2309 | - |
12 ene 2024 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | 2.2501 | - |
11 ene 2024 | 2.2265 | 2.2265 | 2.2265 | 2.2265 | 2.2265 | - |
10 ene 2024 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | 2.2034 | - |
*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. |