Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 5,957 |
02 may 2024 | 2.8500 | 2.9300 | 2.8000 | 2.8600 | 2.8600 | 25,900 |
01 may 2024 | 2.8500 | 2.9700 | 2.7800 | 2.8500 | 2.8500 | 35,000 |
30 abr 2024 | 2.8900 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 61,600 |
29 abr 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0400 | 3.0400 | 26,600 |
26 abr 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 77,000 |
25 abr 2024 | 2.8000 | 3.0400 | 2.8000 | 3.0200 | 3.0200 | 27,400 |
24 abr 2024 | 2.8800 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 60,900 |
23 abr 2024 | 2.8000 | 2.9900 | 2.8000 | 2.9000 | 2.9000 | 56,200 |
22 abr 2024 | 3.0000 | 3.0000 | 2.7500 | 2.8000 | 2.8000 | 66,900 |
19 abr 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0500 | 3.0500 | 47,300 |
18 abr 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 24,400 |
17 abr 2024 | 2.9800 | 3.0800 | 2.9800 | 3.0400 | 3.0400 | 39,000 |
16 abr 2024 | 3.0500 | 3.1000 | 2.8800 | 2.9900 | 2.9900 | 70,300 |
15 abr 2024 | 2.9300 | 3.1400 | 2.7900 | 3.0800 | 3.0800 | 99,600 |
12 abr 2024 | 2.7500 | 3.0000 | 2.7500 | 2.9100 | 2.9100 | 179,700 |
11 abr 2024 | 2.7000 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 46,700 |
10 abr 2024 | 2.7300 | 2.7300 | 2.6500 | 2.6900 | 2.6900 | 62,200 |
09 abr 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7400 | 2.7400 | 70,000 |
08 abr 2024 | 2.7000 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 49,400 |
05 abr 2024 | 2.6800 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 121,500 |
04 abr 2024 | 2.7500 | 2.7500 | 2.6700 | 2.6700 | 2.6700 | 119,700 |
03 abr 2024 | 2.7900 | 2.7900 | 2.6800 | 2.7000 | 2.7000 | 77,400 |
02 abr 2024 | 2.7400 | 2.8300 | 2.7400 | 2.7900 | 2.7900 | 82,600 |
01 abr 2024 | 2.6600 | 2.7300 | 2.6500 | 2.6800 | 2.6800 | 74,700 |
28 mar 2024 | 2.5300 | 2.6600 | 2.5300 | 2.6200 | 2.6200 | 113,400 |
27 mar 2024 | 2.5000 | 2.5200 | 2.4500 | 2.5000 | 2.5000 | 45,600 |
26 mar 2024 | 2.3500 | 2.4800 | 2.2900 | 2.4400 | 2.4400 | 123,800 |
25 mar 2024 | 2.3400 | 2.4400 | 2.2600 | 2.2800 | 2.2800 | 27,400 |
22 mar 2024 | 2.4000 | 2.4000 | 2.3300 | 2.3400 | 2.3400 | 20,700 |
21 mar 2024 | 2.3900 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 37,100 |
20 mar 2024 | 2.2300 | 2.3900 | 2.2200 | 2.3700 | 2.3700 | 34,800 |
19 mar 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.2400 | 56,000 |
18 mar 2024 | 2.2100 | 2.2300 | 2.2000 | 2.2100 | 2.2100 | 25,600 |
15 mar 2024 | 2.1600 | 2.2400 | 2.1500 | 2.2200 | 2.2200 | 30,600 |
14 mar 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 27,100 |
13 mar 2024 | 2.2300 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 121,600 |
12 mar 2024 | 2.2100 | 2.2300 | 2.1500 | 2.2200 | 2.2200 | 46,200 |
11 mar 2024 | 2.0900 | 2.2300 | 2.0500 | 2.2000 | 2.2000 | 203,200 |
08 mar 2024 | 2.0600 | 2.0600 | 1.9500 | 2.0000 | 2.0000 | 37,400 |
07 mar 2024 | 2.0200 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 34,500 |
06 mar 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9200 | 1.9200 | 67,800 |
05 mar 2024 | 2.0300 | 2.1000 | 2.0100 | 2.0100 | 2.0100 | 52,600 |
04 mar 2024 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 100,200 |
01 mar 2024 | 1.8000 | 1.8900 | 1.7900 | 1.8800 | 1.8800 | 91,500 |
29 feb 2024 | 1.7400 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 48,000 |
28 feb 2024 | 1.5800 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 29,900 |
27 feb 2024 | 1.6200 | 1.6500 | 1.5200 | 1.5200 | 1.5200 | 17,200 |
26 feb 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6200 | 1.6200 | 7,200 |
23 feb 2024 | 1.6700 | 1.6700 | 1.5700 | 1.6700 | 1.6700 | 20,300 |
22 feb 2024 | 1.5300 | 1.6800 | 1.4300 | 1.6800 | 1.6800 | 42,200 |
21 feb 2024 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 11,100 |
20 feb 2024 | 1.5600 | 1.6000 | 1.5200 | 1.5600 | 1.5600 | 15,200 |
16 feb 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6000 | 1.6000 | 9,400 |
15 feb 2024 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | 1.5500 | 26,500 |
14 feb 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5900 | 1.5900 | 19,000 |
13 feb 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6200 | 1.6200 | 20,500 |
12 feb 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 5,900 |
09 feb 2024 | 1.7100 | 1.7100 | 1.6300 | 1.6700 | 1.6700 | 46,300 |
08 feb 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.7200 | 11,200 |
07 feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 11,900 |
06 feb 2024 | 1.8000 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 26,400 |
05 feb 2024 | 1.8100 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 31,400 |
02 feb 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 40,800 |
01 feb 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8600 | 1.8600 | 22,200 |
31 ene 2024 | 1.8400 | 1.9000 | 1.8300 | 1.8600 | 1.8600 | 12,500 |
30 ene 2024 | 1.8400 | 1.8500 | 1.7900 | 1.8300 | 1.8300 | 17,400 |
29 ene 2024 | 1.8200 | 1.8900 | 1.8000 | 1.8300 | 1.8300 | 22,800 |
26 ene 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 27,300 |
25 ene 2024 | 1.8500 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 15,100 |
24 ene 2024 | 1.9200 | 1.9200 | 1.8200 | 1.8400 | 1.8400 | 27,200 |
23 ene 2024 | 1.7900 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 28,700 |
22 ene 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 33,800 |
19 ene 2024 | 1.8200 | 1.8500 | 1.7200 | 1.7600 | 1.7600 | 36,700 |
18 ene 2024 | 1.6900 | 1.8000 | 1.6800 | 1.7600 | 1.7600 | 27,900 |
17 ene 2024 | 1.8900 | 1.8900 | 1.6900 | 1.7000 | 1.7000 | 24,800 |
16 ene 2024 | 1.8500 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 25,000 |
15 ene 2024 | 1.6700 | 1.8600 | 1.6600 | 1.8200 | 1.8200 | 34,400 |
12 ene 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6400 | 1.6400 | 14,600 |
11 ene 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5700 | 1.5700 | 17,500 |
10 ene 2024 | 1.6800 | 1.6800 | 1.5000 | 1.5800 | 1.5800 | 77,000 |
09 ene 2024 | 1.7000 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 6,600 |
08 ene 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 15,700 |
05 ene 2024 | 1.7100 | 1.7700 | 1.7000 | 1.7400 | 1.7400 | 8,600 |
04 ene 2024 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 25,200 |
03 ene 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7600 | 1.7600 | 28,900 |
02 ene 2024 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 11,000 |
29 dic 2023 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 33,800 |
28 dic 2023 | 1.8700 | 1.8700 | 1.7600 | 1.7600 | 1.7600 | 21,100 |
27 dic 2023 | 1.8100 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 24,600 |
22 dic 2023 | 1.7700 | 1.8900 | 1.7100 | 1.7900 | 1.7900 | 53,900 |
21 dic 2023 | 1.8500 | 1.8500 | 1.7500 | 1.7500 | 1.7500 | 25,200 |
20 dic 2023 | 1.9300 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 21,500 |
19 dic 2023 | 1.8700 | 1.9400 | 1.8700 | 1.9200 | 1.9200 | 7,100 |
18 dic 2023 | 1.9400 | 2.0300 | 1.8600 | 1.8700 | 1.8700 | 25,100 |
15 dic 2023 | 2.0900 | 2.1200 | 1.9800 | 2.0100 | 2.0100 | 17,500 |
14 dic 2023 | 2.1500 | 2.2600 | 2.0000 | 2.0500 | 2.0500 | 186,900 |
13 dic 2023 | 1.9000 | 2.1000 | 1.9000 | 2.0900 | 2.0900 | 26,900 |
12 dic 2023 | 1.9800 | 1.9900 | 1.9000 | 1.9300 | 1.9300 | 59,600 |
11 dic 2023 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 26,000 |
*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. |