Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 4.59 | 5.78 | 4.58 | 5.03 | 5.03 | 1,659,900 |
09 may 2024 | 3.76 | 3.98 | 3.70 | 3.84 | 3.84 | 133,900 |
08 may 2024 | 3.89 | 4.08 | 3.71 | 3.75 | 3.75 | 73,400 |
07 may 2024 | 3.92 | 3.98 | 3.71 | 3.81 | 3.81 | 90,500 |
06 may 2024 | 3.66 | 4.09 | 3.64 | 3.84 | 3.84 | 78,200 |
03 may 2024 | 4.06 | 4.28 | 3.59 | 3.66 | 3.66 | 147,700 |
02 may 2024 | 4.02 | 4.07 | 3.87 | 4.01 | 4.01 | 24,400 |
01 may 2024 | 3.98 | 4.12 | 3.86 | 4.02 | 4.02 | 46,200 |
30 abr 2024 | 4.23 | 4.23 | 3.93 | 4.03 | 4.03 | 64,800 |
29 abr 2024 | 3.86 | 4.56 | 3.86 | 4.18 | 4.18 | 227,100 |
26 abr 2024 | 3.53 | 4.20 | 3.50 | 3.85 | 3.85 | 125,300 |
25 abr 2024 | 3.15 | 3.70 | 3.08 | 3.53 | 3.53 | 110,900 |
24 abr 2024 | 3.00 | 3.28 | 3.00 | 3.23 | 3.23 | 77,800 |
23 abr 2024 | 2.97 | 3.10 | 2.93 | 3.05 | 3.05 | 33,800 |
22 abr 2024 | 3.00 | 3.13 | 2.92 | 3.00 | 3.00 | 103,700 |
19 abr 2024 | 2.55 | 3.17 | 2.51 | 3.00 | 3.00 | 330,500 |
18 abr 2024 | 2.33 | 2.50 | 2.29 | 2.42 | 2.42 | 61,600 |
17 abr 2024 | 2.29 | 2.41 | 2.29 | 2.32 | 2.32 | 23,100 |
16 abr 2024 | 2.30 | 2.40 | 2.22 | 2.25 | 2.25 | 19,100 |
15 abr 2024 | 2.31 | 2.41 | 2.29 | 2.32 | 2.32 | 43,700 |
12 abr 2024 | 2.50 | 2.58 | 2.31 | 2.32 | 2.32 | 32,900 |
11 abr 2024 | 2.56 | 2.59 | 2.45 | 2.47 | 2.47 | 29,200 |
10 abr 2024 | 2.55 | 2.70 | 2.54 | 2.55 | 2.55 | 47,100 |
09 abr 2024 | 2.70 | 2.84 | 2.62 | 2.64 | 2.64 | 79,600 |
08 abr 2024 | 2.60 | 2.74 | 2.58 | 2.70 | 2.70 | 45,800 |
05 abr 2024 | 2.68 | 2.74 | 2.54 | 2.55 | 2.55 | 40,700 |
04 abr 2024 | 2.82 | 2.83 | 2.65 | 2.67 | 2.67 | 46,600 |
03 abr 2024 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | 74,800 |
02 abr 2024 | 2.75 | 2.83 | 2.65 | 2.72 | 2.72 | 53,000 |
01 abr 2024 | 2.79 | 2.90 | 2.71 | 2.78 | 2.78 | 101,200 |
28 mar 2024 | 2.81 | 3.12 | 2.77 | 2.80 | 2.80 | 88,500 |
27 mar 2024 | 2.87 | 3.00 | 2.80 | 2.86 | 2.86 | 44,300 |
26 mar 2024 | 2.95 | 3.01 | 2.83 | 2.86 | 2.86 | 79,100 |
25 mar 2024 | 3.00 | 3.08 | 2.85 | 2.92 | 2.92 | 109,200 |
22 mar 2024 | 3.12 | 3.12 | 2.88 | 2.97 | 2.97 | 107,100 |
21 mar 2024 | 3.06 | 3.24 | 3.04 | 3.16 | 3.16 | 50,900 |
20 mar 2024 | 2.90 | 3.05 | 2.90 | 3.04 | 3.04 | 26,500 |
19 mar 2024 | 2.78 | 2.94 | 2.78 | 2.90 | 2.90 | 115,600 |
18 mar 2024 | 2.91 | 2.99 | 2.81 | 2.84 | 2.84 | 85,900 |
15 mar 2024 | 2.76 | 2.94 | 2.70 | 2.86 | 2.86 | 87,600 |
14 mar 2024 | 3.01 | 3.10 | 2.75 | 2.79 | 2.79 | 180,600 |
13 mar 2024 | 3.09 | 3.33 | 3.00 | 3.02 | 3.02 | 34,500 |
12 mar 2024 | 3.41 | 3.43 | 3.02 | 3.09 | 3.09 | 112,400 |
11 mar 2024 | 3.55 | 3.65 | 3.39 | 3.39 | 3.39 | 108,000 |
08 mar 2024 | 3.02 | 3.63 | 3.02 | 3.51 | 3.51 | 197,600 |
07 mar 2024 | 2.74 | 3.27 | 2.74 | 3.03 | 3.03 | 123,900 |
06 mar 2024 | 2.84 | 2.92 | 2.60 | 2.71 | 2.71 | 80,300 |
05 mar 2024 | 3.20 | 3.21 | 2.84 | 2.89 | 2.89 | 81,700 |
04 mar 2024 | 3.36 | 3.49 | 3.20 | 3.22 | 3.22 | 101,600 |
01 mar 2024 | 3.10 | 3.46 | 2.90 | 3.33 | 3.33 | 184,400 |
29 feb 2024 | 2.41 | 3.26 | 2.37 | 3.04 | 3.04 | 542,400 |
28 feb 2024 | 2.22 | 2.39 | 2.15 | 2.23 | 2.23 | 101,500 |
27 feb 2024 | 2.19 | 2.27 | 2.13 | 2.20 | 2.20 | 92,700 |
26 feb 2024 | 2.27 | 2.31 | 2.09 | 2.09 | 2.09 | 85,000 |
23 feb 2024 | 2.62 | 2.72 | 2.08 | 2.26 | 2.26 | 167,700 |
22 feb 2024 | 3.17 | 3.26 | 2.68 | 2.74 | 2.74 | 139,400 |
21 feb 2024 | 3.22 | 3.30 | 3.10 | 3.13 | 3.13 | 45,700 |
20 feb 2024 | 3.33 | 3.44 | 3.10 | 3.32 | 3.32 | 87,900 |
16 feb 2024 | 3.68 | 3.74 | 3.25 | 3.39 | 3.39 | 128,100 |
15 feb 2024 | 2.89 | 3.72 | 2.89 | 3.61 | 3.61 | 221,100 |
14 feb 2024 | 2.64 | 3.00 | 2.61 | 2.88 | 2.88 | 57,600 |
13 feb 2024 | 2.84 | 2.85 | 2.54 | 2.60 | 2.60 | 104,500 |
12 feb 2024 | 2.67 | 3.10 | 2.66 | 2.86 | 2.86 | 131,400 |
09 feb 2024 | 2.52 | 2.74 | 2.52 | 2.61 | 2.61 | 75,500 |
08 feb 2024 | 2.55 | 2.64 | 2.32 | 2.53 | 2.53 | 71,100 |
07 feb 2024 | 2.63 | 2.65 | 2.52 | 2.56 | 2.56 | 66,500 |
06 feb 2024 | 2.52 | 2.69 | 2.52 | 2.62 | 2.62 | 84,400 |
05 feb 2024 | 2.30 | 2.58 | 2.22 | 2.57 | 2.57 | 91,600 |
02 feb 2024 | 2.22 | 2.35 | 2.15 | 2.33 | 2.33 | 69,800 |
01 feb 2024 | 2.20 | 2.26 | 2.10 | 2.22 | 2.22 | 32,900 |
31 ene 2024 | 2.29 | 2.35 | 2.18 | 2.19 | 2.19 | 54,900 |
30 ene 2024 | 2.29 | 2.41 | 2.25 | 2.28 | 2.28 | 113,800 |
29 ene 2024 | 2.33 | 2.38 | 2.12 | 2.38 | 2.38 | 146,800 |
26 ene 2024 | 2.04 | 2.30 | 2.04 | 2.30 | 2.30 | 137,600 |
25 ene 2024 | 2.41 | 2.43 | 1.90 | 2.07 | 2.07 | 239,700 |
24 ene 2024 | 1.92 | 2.86 | 1.87 | 2.44 | 2.44 | 536,100 |
24 ene 2024 | 1:10 División de acciones | |||||
23 ene 2024 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 82,670 |
22 ene 2024 | 1.80 | 1.90 | 1.60 | 1.80 | 1.80 | 154,200 |
19 ene 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 41,640 |
18 ene 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 19,830 |
17 ene 2024 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 64,960 |
16 ene 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 90,000 |
12 ene 2024 | 2.10 | 2.10 | 1.90 | 1.90 | 1.90 | 91,470 |
11 ene 2024 | 2.00 | 2.10 | 2.00 | 2.00 | 2.00 | 45,950 |
10 ene 2024 | 2.30 | 2.30 | 2.00 | 2.00 | 2.00 | 45,260 |
09 ene 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 23,250 |
08 ene 2024 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 33,300 |
05 ene 2024 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | 61,500 |
04 ene 2024 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 35,520 |
03 ene 2024 | 2.30 | 2.30 | 2.10 | 2.20 | 2.20 | 35,080 |
02 ene 2024 | 2.20 | 2.40 | 2.20 | 2.30 | 2.30 | 39,970 |
29 dic 2023 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 98,700 |
28 dic 2023 | 2.40 | 2.60 | 2.20 | 2.20 | 2.20 | 148,410 |
27 dic 2023 | 2.30 | 2.50 | 2.20 | 2.40 | 2.40 | 126,510 |
26 dic 2023 | 2.20 | 2.50 | 2.20 | 2.20 | 2.20 | 134,950 |
22 dic 2023 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | 67,450 |
21 dic 2023 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | 37,920 |
20 dic 2023 | 2.40 | 2.40 | 2.20 | 2.30 | 2.30 | 60,920 |
19 dic 2023 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | 43,270 |
*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. |