Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2.5489 | 2.5885 | 2.5456 | 2.5668 | 2.5668 | 5,852 |
25 jun 2024 | 2.5670 | 2.5750 | 2.5423 | 2.5489 | 2.5489 | 6,798 |
24 jun 2024 | 2.5357 | 2.5667 | 2.5219 | 2.5625 | 2.5625 | 6,798 |
21 jun 2024 | 2.5592 | 2.5751 | 2.5287 | 2.5358 | 2.5358 | 7,222 |
20 jun 2024 | 2.5560 | 2.5782 | 2.5503 | 2.5569 | 2.5569 | 14,908 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2.5179 | 2.5621 | 2.5057 | 2.5544 | 2.5544 | 7,475 |
17 jun 2024 | 2.4979 | 2.5257 | 2.4903 | 2.5175 | 2.5175 | 6,773 |
14 jun 2024 | 2.5088 | 2.5534 | 2.5018 | 2.5024 | 2.5024 | 8,014 |
13 jun 2024 | 2.4769 | 2.5187 | 2.4672 | 2.5163 | 2.5163 | 9,201 |
12 jun 2024 | 2.4718 | 2.5087 | 2.4665 | 2.4836 | 2.4836 | 8,924 |
11 jun 2024 | 2.4645 | 2.4848 | 2.4474 | 2.4655 | 2.4655 | 6,435 |
10 jun 2024 | 2.4080 | 2.4700 | 2.4080 | 2.4592 | 2.4592 | 6,674 |
07 jun 2024 | 2.4077 | 2.4224 | 2.3988 | 2.4031 | 2.4031 | 5,269 |
06 jun 2024 | 2.3731 | 2.4124 | 2.3640 | 2.4093 | 2.4093 | 6,982 |
05 jun 2024 | 2.3480 | 2.3702 | 2.3414 | 2.3613 | 2.3613 | 9,229 |
04 jun 2024 | 2.3663 | 2.3680 | 2.3315 | 2.3478 | 2.3478 | 10,989 |
03 jun 2024 | 2.4312 | 2.4561 | 2.3625 | 2.3716 | 2.3716 | 11,584 |
31 may 2024 | 2.4511 | 2.4725 | 2.4285 | 2.4406 | 2.4406 | 10,009 |
30 may 2024 | 2.5005 | 2.5027 | 2.4519 | 2.4552 | 2.4552 | 10,060 |
29 may 2024 | 2.5357 | 2.5462 | 2.4980 | 2.5043 | 2.5043 | 6,621 |
28 may 2024 | 2.4705 | 2.5349 | 2.4694 | 2.5209 | 2.5209 | 4,232 |
24 may 2024 | 2.4652 | 2.4797 | 2.4444 | 2.4683 | 2.4683 | 5,086 |
23 may 2024 | 2.4732 | 2.5139 | 2.4550 | 2.4636 | 2.4636 | 4,986 |
22 may 2024 | 2.5070 | 2.5070 | 2.4724 | 2.4814 | 2.4814 | 3,330 |
21 may 2024 | 2.5183 | 2.5306 | 2.4970 | 2.5115 | 2.5115 | 2,813 |
20 may 2024 | 2.5341 | 2.5481 | 2.5126 | 2.5336 | 2.5336 | 2,964 |
17 may 2024 | 2.5059 | 2.5344 | 2.5059 | 2.5316 | 2.5316 | 5,848 |
16 may 2024 | 2.4909 | 2.5075 | 2.4782 | 2.4968 | 2.4968 | 3,351 |
15 may 2024 | 2.4805 | 2.4850 | 2.4370 | 2.4789 | 2.4789 | 6,757 |
14 may 2024 | 2.4970 | 2.5001 | 2.4608 | 2.4742 | 2.4742 | 4,616 |
13 may 2024 | 2.4824 | 2.5137 | 2.4760 | 2.4950 | 2.4950 | 6,001 |
10 may 2024 | 2.5323 | 2.5402 | 2.4838 | 2.4857 | 2.4857 | 4,925 |
09 may 2024 | 2.5261 | 2.5439 | 2.5138 | 2.5209 | 2.5209 | 5,508 |
08 may 2024 | 2.5082 | 2.5298 | 2.4773 | 2.5198 | 2.5198 | 8,906 |
07 may 2024 | 2.5199 | 2.5269 | 2.4815 | 2.5149 | 2.5149 | 7,593 |
06 may 2024 | 2.4991 | 2.5215 | 2.4912 | 2.5103 | 2.5103 | 5,045 |
03 may 2024 | 2.5008 | 2.5083 | 2.4830 | 2.4941 | 2.4941 | 5,305 |
02 may 2024 | 2.5074 | 2.5161 | 2.4773 | 2.4921 | 2.4921 | 9,996 |
01 may 2024 | 2.5511 | 2.5602 | 2.4906 | 2.4948 | 2.4948 | 6,124 |
30 abr 2024 | 2.5802 | 2.5984 | 2.5290 | 2.5627 | 2.5627 | 7,589 |
29 abr 2024 | 2.5995 | 2.6086 | 2.5743 | 2.5781 | 2.5781 | 4,606 |
26 abr 2024 | 2.6118 | 2.6203 | 2.5902 | 2.5944 | 2.5944 | 5,593 |
25 abr 2024 | 2.5992 | 2.6016 | 2.5593 | 2.5896 | 2.5896 | 6,252 |
24 abr 2024 | 2.6063 | 2.6063 | 2.5721 | 2.5861 | 2.5861 | 5,393 |
23 abr 2024 | 2.5964 | 2.6063 | 2.5520 | 2.6036 | 2.6036 | 3,740 |
22 abr 2024 | 2.5692 | 2.5874 | 2.5388 | 2.5841 | 2.5841 | 5,279 |
19 abr 2024 | 2.5560 | 2.6647 | 2.5490 | 2.5720 | 2.5720 | 7,298 |
18 abr 2024 | 2.5753 | 2.5866 | 2.5548 | 2.5661 | 2.5661 | 7,630 |
17 abr 2024 | 2.6410 | 2.6477 | 2.5840 | 2.5909 | 2.5909 | 3,649 |
16 abr 2024 | 2.6721 | 2.6721 | 2.6431 | 2.6625 | 2.6625 | 3,164 |
15 abr 2024 | 2.6595 | 2.6693 | 2.6274 | 2.6628 | 2.6628 | 3,008 |
12 abr 2024 | 2.7002 | 2.7230 | 2.6772 | 2.6813 | 2.6813 | 2,474 |
11 abr 2024 | 2.6762 | 2.6838 | 2.6557 | 2.6625 | 2.6625 | 4,895 |
10 abr 2024 | 2.6724 | 2.7023 | 2.6523 | 2.6956 | 2.6956 | 2,925 |
09 abr 2024 | 2.7050 | 2.7128 | 2.6673 | 2.6694 | 2.6694 | 4,842 |
08 abr 2024 | 2.7002 | 2.7189 | 2.6794 | 2.7050 | 2.7050 | 3,427 |
05 abr 2024 | 2.7226 | 2.7492 | 2.7164 | 2.7321 | 2.7321 | 6,679 |
04 abr 2024 | 2.7025 | 2.7271 | 2.6790 | 2.7163 | 2.7163 | 2,443 |
03 abr 2024 | 2.6924 | 2.7245 | 2.6924 | 2.7058 | 2.7058 | 6,021 |
02 abr 2024 | 2.6453 | 2.6869 | 2.6450 | 2.6839 | 2.6839 | 7,194 |
01 abr 2024 | 2.5983 | 2.6309 | 2.5824 | 2.6222 | 2.6222 | 7,342 |
28 mar 2024 | 2.5860 | 2.6154 | 2.5835 | 2.6137 | 2.6137 | 3,234 |
27 mar 2024 | 2.5806 | 2.5948 | 2.5802 | 2.5919 | 2.5919 | 2,251 |
26 mar 2024 | 2.6117 | 2.6192 | 2.5886 | 2.5937 | 2.5937 | 6,087 |
25 mar 2024 | 2.6011 | 2.6358 | 2.6010 | 2.6207 | 2.6207 | 3,265 |
22 mar 2024 | 2.6069 | 2.6172 | 2.5868 | 2.5929 | 2.5929 | 3,429 |
21 mar 2024 | 2.6222 | 2.6222 | 2.5879 | 2.6124 | 2.6124 | 1,905 |
20 mar 2024 | 2.6358 | 2.6358 | 2.6154 | 2.6264 | 2.6264 | 3,043 |
19 mar 2024 | 2.6634 | 2.6722 | 2.6594 | 2.6671 | 2.6671 | 1,622 |
18 mar 2024 | 2.6579 | 2.6805 | 2.6514 | 2.6794 | 2.6794 | 2,051 |
15 mar 2024 | 2.6056 | 2.6362 | 2.6056 | 2.6304 | 2.6304 | 1,125 |
14 mar 2024 | 2.6079 | 2.6271 | 2.6060 | 2.6260 | 2.6260 | 2,415 |
13 mar 2024 | 2.5527 | 2.5965 | 2.5527 | 2.5928 | 2.5928 | 1,695 |
12 mar 2024 | 2.5283 | 2.5503 | 2.5273 | 2.5303 | 2.5303 | 1,629 |
11 mar 2024 | 2.5112 | 2.5507 | 2.5011 | 2.5424 | 2.5424 | 1,426 |
08 mar 2024 | 2.5312 | 2.5312 | 2.5093 | 2.5231 | 2.5231 | 1,379 |
07 mar 2024 | 2.5290 | 2.5669 | 2.5248 | 2.5534 | 2.5534 | 1,637 |
06 mar 2024 | 2.5083 | 2.5586 | 2.5059 | 2.5408 | 2.5408 | 1,584 |
05 mar 2024 | 2.5166 | 2.5261 | 2.5016 | 2.5068 | 2.5068 | 1,523 |
04 mar 2024 | 2.5407 | 2.5423 | 2.5203 | 2.5312 | 2.5312 | 879 |
01 mar 2024 | 2.5306 | 2.5600 | 2.5226 | 2.5517 | 2.5517 | 1,249 |
29 feb 2024 | 2.5009 | 2.5324 | 2.4890 | 2.5176 | 2.5176 | 1,691 |
28 feb 2024 | 2.5361 | 2.5387 | 2.5047 | 2.5131 | 2.5131 | 1,852 |
27 feb 2024 | 2.5368 | 2.5485 | 2.5368 | 2.5461 | 2.5461 | 858 |
26 feb 2024 | 2.4885 | 2.5447 | 2.4814 | 2.5371 | 2.5371 | 558 |
23 feb 2024 | 2.5289 | 2.5289 | 2.4883 | 2.4959 | 2.4959 | 1,294 |
22 feb 2024 | 2.5305 | 2.5320 | 2.4886 | 2.5308 | 2.5308 | 1,485 |
21 feb 2024 | 2.5191 | 2.5208 | 2.5026 | 2.5161 | 2.5161 | 841 |
20 feb 2024 | 2.5377 | 2.5564 | 2.5137 | 2.5142 | 2.5142 | 1,736 |
16 feb 2024 | 2.5425 | 2.5621 | 2.5330 | 2.5621 | 2.5621 | 1,103 |
15 feb 2024 | 2.5409 | 2.5785 | 2.5409 | 2.5605 | 2.5605 | 2,806 |
14 feb 2024 | 2.5981 | 2.6013 | 2.5479 | 2.5517 | 2.5517 | 1,596 |
13 feb 2024 | 2.6117 | 2.6131 | 2.5990 | 2.6018 | 2.6018 | 1,916 |
12 feb 2024 | 2.5970 | 2.6063 | 2.5908 | 2.6031 | 2.6031 | 1,746 |
09 feb 2024 | 2.5806 | 2.6128 | 2.5771 | 2.6117 | 2.6117 | 1,434 |
08 feb 2024 | 2.5417 | 2.5841 | 2.5332 | 2.5840 | 2.5840 | 1,321 |
07 feb 2024 | 2.5163 | 2.5415 | 2.5163 | 2.5412 | 2.5412 | 1,715 |
06 feb 2024 | 2.4969 | 2.5204 | 2.4956 | 2.5119 | 2.5119 | 1,165 |
05 feb 2024 | 2.4853 | 2.5010 | 2.4607 | 2.5009 | 2.5009 | 1,193 |
*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. |