Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0100 | 3.0100 | 13,598 |
06 may 2024 | 3.0300 | 3.1700 | 2.9100 | 3.1300 | 3.1300 | 73,100 |
03 may 2024 | 3.0500 | 3.1000 | 2.8800 | 3.0100 | 3.0100 | 57,300 |
02 may 2024 | 2.8600 | 3.0900 | 2.8200 | 3.0300 | 3.0300 | 70,300 |
01 may 2024 | 2.7500 | 2.9700 | 2.6000 | 2.8700 | 2.8700 | 70,600 |
30 abr 2024 | 2.8500 | 3.0000 | 2.7000 | 2.7800 | 2.7800 | 64,100 |
29 abr 2024 | 2.9100 | 2.9700 | 2.8400 | 2.8900 | 2.8900 | 43,100 |
26 abr 2024 | 2.6200 | 2.9300 | 2.5400 | 2.9000 | 2.9000 | 121,900 |
25 abr 2024 | 2.5000 | 2.6400 | 2.4400 | 2.6100 | 2.6100 | 34,400 |
24 abr 2024 | 2.4500 | 2.6000 | 2.4000 | 2.5650 | 2.5650 | 56,100 |
23 abr 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4600 | 2.4600 | 15,900 |
22 abr 2024 | 2.5700 | 2.5700 | 2.4200 | 2.5000 | 2.5000 | 13,000 |
19 abr 2024 | 2.6100 | 2.6500 | 2.5550 | 2.5700 | 2.5700 | 33,900 |
18 abr 2024 | 2.5600 | 2.6800 | 2.4200 | 2.5900 | 2.5900 | 30,700 |
17 abr 2024 | 2.5200 | 2.5300 | 2.4600 | 2.5300 | 2.5300 | 8,600 |
16 abr 2024 | 2.5300 | 2.5550 | 2.4600 | 2.5000 | 2.5000 | 35,600 |
15 abr 2024 | 2.3800 | 2.5600 | 2.3490 | 2.5600 | 2.5600 | 130,900 |
12 abr 2024 | 2.4000 | 2.4200 | 2.3370 | 2.4100 | 2.4100 | 15,600 |
11 abr 2024 | 2.2800 | 2.4100 | 2.2600 | 2.3950 | 2.3950 | 49,300 |
10 abr 2024 | 2.3000 | 2.3600 | 2.2800 | 2.3000 | 2.3000 | 33,300 |
09 abr 2024 | 2.3700 | 2.4100 | 2.3300 | 2.3300 | 2.3300 | 26,600 |
08 abr 2024 | 2.3800 | 2.4900 | 2.3000 | 2.3700 | 2.3700 | 113,800 |
05 abr 2024 | 2.4000 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 30,100 |
04 abr 2024 | 2.3700 | 2.4900 | 2.3600 | 2.3900 | 2.3900 | 80,500 |
03 abr 2024 | 2.3900 | 2.4900 | 2.3600 | 2.4000 | 2.4000 | 85,100 |
02 abr 2024 | 2.2500 | 2.4700 | 2.2500 | 2.3900 | 2.3900 | 134,100 |
01 abr 2024 | 2.3000 | 2.3300 | 2.1800 | 2.1800 | 2.1800 | 62,000 |
28 mar 2024 | 2.3600 | 2.4900 | 2.3000 | 2.3100 | 2.3100 | 225,700 |
27 mar 2024 | 2.2400 | 2.3700 | 2.2400 | 2.3400 | 2.3400 | 15,500 |
26 mar 2024 | 2.2400 | 2.4100 | 2.2100 | 2.2500 | 2.2500 | 25,100 |
25 mar 2024 | 2.1600 | 2.4500 | 2.1400 | 2.2500 | 2.2500 | 92,700 |
22 mar 2024 | 2.0600 | 2.1700 | 2.0600 | 2.1500 | 2.1500 | 66,400 |
21 mar 2024 | 2.0700 | 2.1400 | 1.9600 | 2.1000 | 2.1000 | 41,000 |
20 mar 2024 | 2.0700 | 2.1100 | 2.0200 | 2.0500 | 2.0500 | 27,500 |
19 mar 2024 | 2.0300 | 2.1200 | 1.9800 | 2.0700 | 2.0700 | 42,500 |
18 mar 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 17,000 |
15 mar 2024 | 2.0500 | 2.0600 | 2.0090 | 2.0300 | 2.0300 | 20,700 |
14 mar 2024 | 2.0200 | 2.0600 | 1.9740 | 2.0550 | 2.0550 | 35,000 |
13 mar 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0500 | 2.0500 | 112,800 |
12 mar 2024 | 1.9000 | 2.0400 | 1.8600 | 2.0000 | 2.0000 | 125,800 |
11 mar 2024 | 1.9500 | 2.0500 | 1.8600 | 1.9300 | 1.9300 | 170,400 |
08 mar 2024 | 1.9300 | 1.9800 | 1.8800 | 1.9600 | 1.9600 | 77,300 |
07 mar 2024 | 1.9100 | 2.0100 | 1.8800 | 1.9500 | 1.9500 | 48,600 |
06 mar 2024 | 1.9300 | 1.9900 | 1.8300 | 1.9700 | 1.9700 | 105,900 |
05 mar 2024 | 1.9500 | 1.9700 | 1.8300 | 1.9700 | 1.9700 | 65,300 |
04 mar 2024 | 2.0200 | 2.0200 | 1.9400 | 1.9400 | 1.9400 | 36,900 |
01 mar 2024 | 2.0000 | 2.0500 | 1.9600 | 2.0100 | 2.0100 | 76,700 |
29 feb 2024 | 2.0000 | 2.1000 | 1.9600 | 2.0000 | 2.0000 | 90,800 |
28 feb 2024 | 2.0100 | 2.0500 | 1.9900 | 2.0400 | 2.0400 | 45,800 |
27 feb 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 35,500 |
26 feb 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 72,400 |
23 feb 2024 | 1.9300 | 2.0300 | 1.9300 | 2.0300 | 2.0300 | 54,100 |
22 feb 2024 | 1.9000 | 1.9900 | 1.8800 | 1.9900 | 1.9900 | 46,200 |
21 feb 2024 | 2.0300 | 2.0300 | 1.9100 | 1.9100 | 1.9100 | 26,900 |
20 feb 2024 | 1.9400 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 29,900 |
16 feb 2024 | 1.9600 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 49,300 |
15 feb 2024 | 1.9800 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 31,000 |
14 feb 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 30,700 |
13 feb 2024 | 1.9300 | 1.9600 | 1.9010 | 1.9100 | 1.9100 | 22,500 |
12 feb 2024 | 1.9500 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 18,800 |
09 feb 2024 | 1.9400 | 1.9800 | 1.9400 | 1.9800 | 1.9800 | 17,600 |
08 feb 2024 | 1.9600 | 1.9900 | 1.9400 | 1.9400 | 1.9400 | 44,600 |
07 feb 2024 | 2.0200 | 2.0800 | 1.9500 | 1.9600 | 1.9600 | 89,300 |
06 feb 2024 | 2.0300 | 2.0750 | 2.0100 | 2.0600 | 2.0600 | 43,100 |
05 feb 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 44,800 |
02 feb 2024 | 2.0600 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 56,000 |
01 feb 2024 | 2.0400 | 2.0770 | 1.9800 | 2.0700 | 2.0700 | 31,300 |
31 ene 2024 | 2.0200 | 2.0750 | 2.0100 | 2.0100 | 2.0100 | 16,100 |
30 ene 2024 | 2.0200 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 27,200 |
29 ene 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | 25,600 |
26 ene 2024 | 2.0200 | 2.0700 | 1.9900 | 2.0400 | 2.0400 | 26,200 |
25 ene 2024 | 2.0400 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 75,300 |
24 ene 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0600 | 2.0600 | 54,200 |
23 ene 2024 | 2.0100 | 2.0800 | 2.0010 | 2.0500 | 2.0500 | 14,000 |
22 ene 2024 | 2.0400 | 2.1380 | 1.9700 | 2.0500 | 2.0500 | 80,100 |
19 ene 2024 | 2.0000 | 2.0700 | 1.9910 | 2.0450 | 2.0450 | 46,600 |
18 ene 2024 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 14,800 |
17 ene 2024 | 1.9800 | 2.0600 | 1.9670 | 2.0400 | 2.0400 | 24,800 |
16 ene 2024 | 2.0400 | 2.0400 | 1.9600 | 2.0100 | 2.0100 | 54,800 |
12 ene 2024 | 1.9400 | 2.0700 | 1.9400 | 2.0500 | 2.0500 | 113,300 |
11 ene 2024 | 2.0000 | 2.0400 | 1.9100 | 1.9700 | 1.9700 | 47,300 |
10 ene 2024 | 1.9500 | 1.9900 | 1.9000 | 1.9700 | 1.9700 | 41,000 |
09 ene 2024 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | 1.9500 | 30,500 |
08 ene 2024 | 1.9900 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 11,500 |
05 ene 2024 | 2.0000 | 2.0410 | 1.9800 | 1.9900 | 1.9900 | 30,000 |
04 ene 2024 | 2.0300 | 2.0600 | 1.9960 | 2.0300 | 2.0300 | 32,700 |
03 ene 2024 | 2.0200 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 26,100 |
02 ene 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0200 | 2.0200 | 30,600 |
29 dic 2023 | 2.0600 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 60,800 |
28 dic 2023 | 2.0900 | 2.1200 | 2.0600 | 2.0600 | 2.0600 | 42,200 |
27 dic 2023 | 2.1400 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 23,800 |
26 dic 2023 | 2.1340 | 2.1800 | 2.1230 | 2.1400 | 2.1400 | 37,000 |
22 dic 2023 | 2.1400 | 2.2100 | 2.1100 | 2.1400 | 2.1400 | 142,700 |
21 dic 2023 | 2.1600 | 2.1760 | 2.0800 | 2.1700 | 2.1700 | 41,600 |
20 dic 2023 | 2.1300 | 2.1840 | 2.1200 | 2.1200 | 2.1200 | 33,800 |
19 dic 2023 | 2.0800 | 2.1700 | 2.0800 | 2.1300 | 2.1300 | 23,500 |
18 dic 2023 | 2.1200 | 2.2100 | 2.1200 | 2.1200 | 2.1200 | 34,100 |
15 dic 2023 | 2.2300 | 2.3400 | 2.0800 | 2.1100 | 2.1100 | 148,800 |
14 dic 2023 | 2.1900 | 2.3000 | 2.1900 | 2.2500 | 2.2500 | 15,600 |
13 dic 2023 | 2.1300 | 2.2700 | 2.0600 | 2.2200 | 2.2200 | 41,900 |
*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. |