Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2.7820 | 2.8000 | 2.7820 | 2.8000 | 2.8000 | 420 |
25 jun 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
24 jun 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
21 jun 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
20 jun 2024 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | 2.7740 | - |
19 jun 2024 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | 2.7340 | - |
18 jun 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
17 jun 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
14 jun 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
13 jun 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
12 jun 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
11 jun 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
10 jun 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | - |
07 jun 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
06 jun 2024 | 3.2900 | 3.3920 | 3.2900 | 3.3920 | 3.3920 | 600 |
05 jun 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
04 jun 2024 | 3.0540 | 3.1720 | 3.0540 | 3.1720 | 3.1720 | 80 |
03 jun 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 1,550 |
31 may 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
30 may 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | - |
29 may 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
28 may 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
27 may 2024 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | - |
24 may 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
23 may 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
22 may 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
21 may 2024 | 2.7540 | 2.9080 | 2.7540 | 2.9080 | 2.9080 | 868 |
20 may 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
17 may 2024 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | 2.5960 | - |
16 may 2024 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | - |
15 may 2024 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
14 may 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
13 may 2024 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
10 may 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
09 may 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
08 may 2024 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
07 may 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
06 may 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
03 may 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
02 may 2024 | 2.4460 | 2.5760 | 2.4460 | 2.5760 | 2.5760 | 160 |
30 abr 2024 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
29 abr 2024 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | 2.5040 | - |
26 abr 2024 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | 2.4940 | - |
25 abr 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
24 abr 2024 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | 2.5160 | - |
23 abr 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
22 abr 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
19 abr 2024 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
18 abr 2024 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | 2.5580 | - |
17 abr 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
16 abr 2024 | 2.7260 | 2.7260 | 2.6960 | 2.6960 | 2.6960 | 1,000 |
15 abr 2024 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | 2.6760 | - |
12 abr 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
11 abr 2024 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | 2.7080 | - |
10 abr 2024 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | 2.7060 | - |
09 abr 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
08 abr 2024 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | 2.8140 | - |
05 abr 2024 | 2.7200 | 2.9380 | 2.7200 | 2.9060 | 2.9060 | 800 |
04 abr 2024 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | 2.7900 | 1,860 |
03 abr 2024 | 2.2780 | 2.6760 | 2.2780 | 2.6760 | 2.6760 | 500 |
02 abr 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
28 mar 2024 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | 2.3550 | - |
27 mar 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
26 mar 2024 | 2.2750 | 2.3500 | 2.2750 | 2.3500 | 2.3500 | 120 |
25 mar 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | - |
22 mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
21 mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | - |
20 mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
19 mar 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
18 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
15 mar 2024 | 2.3650 | 2.4450 | 2.3650 | 2.4450 | 2.4450 | 250 |
14 mar 2024 | 2.4200 | 2.4250 | 2.4200 | 2.4250 | 2.4250 | 900 |
13 mar 2024 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | 2.4250 | - |
12 mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
11 mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
08 mar 2024 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | 2.4150 | - |
07 mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
06 mar 2024 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | 2.4000 | 1,210 |
05 mar 2024 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | - |
04 mar 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
01 mar 2024 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | 2.5350 | - |
29 feb 2024 | 2.6100 | 2.6100 | 2.5400 | 2.5400 | 2.5400 | 4,447 |
28 feb 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
27 feb 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
26 feb 2024 | 2.6500 | 2.6650 | 2.6500 | 2.6650 | 2.6650 | 120 |
23 feb 2024 | 2.6400 | 2.7300 | 2.6400 | 2.7300 | 2.7300 | 120 |
22 feb 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | - |
21 feb 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
20 feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
19 feb 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
16 feb 2024 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | 2.6950 | - |
15 feb 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 30 |
14 feb 2024 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | 2.7050 | - |
13 feb 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | - |
12 feb 2024 | 2.5250 | 2.6050 | 2.5250 | 2.6050 | 2.6050 | 2,000 |
09 feb 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
08 feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
07 feb 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | - |
06 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
05 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
*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. |