Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 2.4525 | 2.4525 | 2.4525 | 2.4525 | 2.4525 | 2 |
17 jun 2024 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | 2.4316 | 16 |
14 jun 2024 | 2.4248 | 2.4248 | 2.4248 | 2.4248 | 2.4248 | 36 |
13 jun 2024 | 2.4409 | 2.4409 | 2.4409 | 2.4409 | 2.4409 | 26 |
12 jun 2024 | 2.4400 | 2.4400 | 2.4185 | 2.4185 | 2.4185 | 17 |
11 jun 2024 | 2.4175 | 2.4175 | 2.4092 | 2.4092 | 2.4092 | 31 |
10 jun 2024 | 2.4100 | 2.4100 | 2.4092 | 2.4092 | 2.4092 | 60 |
07 jun 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 64 |
06 jun 2024 | 2.3600 | 2.3697 | 2.3600 | 2.3697 | 2.3697 | 85 |
05 jun 2024 | 2.3383 | 2.3383 | 2.3383 | 2.3383 | 2.3383 | 22 |
04 jun 2024 | 2.3500 | 2.3510 | 2.3345 | 2.3345 | 2.3345 | 234 |
03 jun 2024 | 2.3700 | 2.3700 | 2.3557 | 2.3557 | 2.3557 | 182 |
31 may 2024 | 2.3993 | 2.3993 | 2.3993 | 2.3993 | 2.3993 | 74 |
30 may 2024 | 2.4351 | 2.4351 | 2.4069 | 2.4069 | 2.4069 | 13 |
29 may 2024 | 2.4375 | 2.4380 | 2.4375 | 2.4380 | 2.4380 | 32 |
28 may 2024 | 2.4456 | 2.4456 | 2.4456 | 2.4456 | 2.4456 | 68 |
24 may 2024 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 2.4030 | 21 |
23 may 2024 | 2.4000 | 2.4000 | 2.3935 | 2.3935 | 2.3935 | 119 |
22 may 2024 | 2.4108 | 2.4108 | 2.4108 | 2.4108 | 2.4108 | 63 |
21 may 2024 | 2.4308 | 2.4308 | 2.4308 | 2.4308 | 2.4308 | 67 |
20 may 2024 | 2.4438 | 2.4438 | 2.4438 | 2.4438 | 2.4438 | 49 |
17 may 2024 | 2.4416 | 2.4440 | 2.4416 | 2.4416 | 2.4416 | 28 |
16 may 2024 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | 2.4127 | 59 |
15 may 2024 | 2.3953 | 2.4135 | 2.3953 | 2.4040 | 2.4040 | 112 |
14 may 2024 | 2.3950 | 2.3983 | 2.3950 | 2.3983 | 2.3983 | 49 |
13 may 2024 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 2.4123 | 6 |
10 may 2024 | 2.3995 | 2.4050 | 2.3995 | 2.3995 | 2.3995 | 39 |
09 may 2024 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 2.4191 | 44 |
08 may 2024 | 2.4233 | 2.4233 | 2.4233 | 2.4233 | 2.4233 | 101 |
07 may 2024 | 2.4225 | 2.4259 | 2.4225 | 2.4259 | 2.4259 | 76 |
06 may 2024 | 2.4282 | 2.4300 | 2.4260 | 2.4298 | 2.4298 | 135 |
03 may 2024 | 2.4125 | 2.4183 | 2.4117 | 2.4117 | 2.4117 | 34 |
02 may 2024 | 2.4152 | 2.4152 | 2.4067 | 2.4067 | 2.4067 | 87 |
01 may 2024 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 2.3965 | 102 |
30 abr 2024 | 2.4500 | 2.4500 | 2.4485 | 2.4485 | 2.4485 | 20 |
29 abr 2024 | 2.4546 | 2.4546 | 2.4546 | 2.4546 | 2.4546 | 2 |
26 abr 2024 | 2.4896 | 2.4896 | 2.4676 | 2.4676 | 2.4676 | 45 |
25 abr 2024 | 2.4389 | 2.4695 | 2.4385 | 2.4616 | 2.4616 | 54 |
24 abr 2024 | 2.4517 | 2.4529 | 2.4517 | 2.4529 | 2.4529 | 37 |
23 abr 2024 | 2.4457 | 2.4611 | 2.4457 | 2.4611 | 2.4611 | 31 |
22 abr 2024 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 2.4431 | 23 |
19 abr 2024 | 2.4325 | 2.4485 | 2.4325 | 2.4393 | 2.4393 | 26 |
18 abr 2024 | 2.4458 | 2.4458 | 2.4414 | 2.4414 | 2.4414 | 18 |
17 abr 2024 | 2.4582 | 2.4582 | 2.4582 | 2.4582 | 2.4582 | 33 |
16 abr 2024 | 2.5162 | 2.5162 | 2.5162 | 2.5162 | 2.5162 | 5 |
15 abr 2024 | 2.5145 | 2.5145 | 2.5145 | 2.5145 | 2.5145 | 1 |
12 abr 2024 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | 2.5223 | 8 |
11 abr 2024 | 2.5026 | 2.5026 | 2.5026 | 2.5026 | 2.5026 | 49 |
10 abr 2024 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 2.5164 | 76 |
09 abr 2024 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 2.4948 | 53 |
08 abr 2024 | 2.5101 | 2.5287 | 2.5101 | 2.5174 | 2.5174 | 63 |
05 abr 2024 | 2.5259 | 2.5259 | 2.5233 | 2.5233 | 2.5233 | 22 |
04 abr 2024 | 2.5221 | 2.5221 | 2.5221 | 2.5221 | 2.5221 | 11 |
03 abr 2024 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | 2.5148 | 46 |
02 abr 2024 | 2.5036 | 2.5036 | 2.5036 | 2.5036 | 2.5036 | 32 |
01 abr 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 36 |
28 mar 2024 | 2.4642 | 2.4642 | 2.4642 | 2.4642 | 2.4642 | 7 |
27 mar 2024 | 2.4439 | 2.4439 | 2.4439 | 2.4439 | 2.4439 | 5 |
26 mar 2024 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 2.4339 | 94 |
25 mar 2024 | 2.4477 | 2.4532 | 2.4477 | 2.4532 | 2.4532 | 18 |
22 mar 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 9 |
21 mar 2024 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | 2.4467 | 2 |
20 mar 2024 | 2.4542 | 2.4542 | 2.4542 | 2.4542 | 2.4542 | 20 |
19 mar 2024 | 2.4888 | 2.4888 | 2.4757 | 2.4757 | 2.4757 | 20 |
18 mar 2024 | 2.4834 | 2.4834 | 2.4834 | 2.4834 | 2.4834 | 13 |
15 mar 2024 | 2.4577 | 2.4577 | 2.4577 | 2.4577 | 2.4577 | 20 |
14 mar 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 49 |
13 mar 2024 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | 2.4257 | 45 |
12 mar 2024 | 2.3828 | 2.3828 | 2.3828 | 2.3828 | 2.3828 | 3 |
11 mar 2024 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 2.3942 | 3 |
08 mar 2024 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | 2.3723 | - |
07 mar 2024 | 2.3908 | 2.3908 | 2.3908 | 2.3908 | 2.3908 | 13 |
06 mar 2024 | 2.3770 | 2.3845 | 2.3770 | 2.3845 | 2.3845 | 7 |
05 mar 2024 | 2.3572 | 2.3572 | 2.3572 | 2.3572 | 2.3572 | 11 |
04 mar 2024 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 2.3744 | 20 |
01 mar 2024 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 2.3926 | 14 |
29 feb 2024 | 2.3739 | 2.3739 | 2.3739 | 2.3739 | 2.3739 | 19 |
28 feb 2024 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 2.3688 | 4 |
27 feb 2024 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 2.3859 | 1 |
26 feb 2024 | 2.3823 | 2.3823 | 2.3823 | 2.3823 | 2.3823 | 7 |
23 feb 2024 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 2.3537 | 10 |
22 feb 2024 | 2.3750 | 2.3788 | 2.3750 | 2.3788 | 2.3788 | 13 |
21 feb 2024 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2.3653 | 2 |
20 feb 2024 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 2.3599 | 12 |
16 feb 2024 | 2.3775 | 2.3955 | 2.3775 | 2.3955 | 2.3955 | 14 |
15 feb 2024 | 2.3816 | 2.3816 | 2.3816 | 2.3816 | 2.3816 | 3 |
14 feb 2024 | 2.3775 | 2.3775 | 2.3677 | 2.3677 | 2.3677 | 25 |
13 feb 2024 | 2.3946 | 2.3946 | 2.3946 | 2.3946 | 2.3946 | 4 |
12 feb 2024 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 2.3899 | 46 |
09 feb 2024 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 2.4044 | 1 |
08 feb 2024 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | 2.3853 | 33 |
07 feb 2024 | 2.3657 | 2.3657 | 2.3657 | 2.3657 | 2.3657 | 5 |
06 feb 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 26 |
05 feb 2024 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | 2.3504 | - |
02 feb 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
01 feb 2024 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | 2.3457 | - |
31 ene 2024 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 2.3846 | 7 |
30 ene 2024 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 2.4071 | 3 |
29 ene 2024 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2.3932 | 2 |
26 ene 2024 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | 2.4174 | - |
*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. |