Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.7600 | 2.8000 | 2.7450 | 2.7800 | 2.7800 | 8,196,900 |
27 jun 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7300 | 2.7300 | 1,755,300 |
26 jun 2024 | 2.6200 | 2.7100 | 2.6100 | 2.6600 | 2.6600 | 2,076,200 |
25 jun 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6400 | 2.6400 | 1,451,500 |
24 jun 2024 | 2.5700 | 2.6800 | 2.5500 | 2.5600 | 2.5600 | 1,804,000 |
21 jun 2024 | 2.4800 | 2.5700 | 2.4500 | 2.5400 | 2.5400 | 2,293,500 |
20 jun 2024 | 2.5300 | 2.5600 | 2.4700 | 2.4700 | 2.4700 | 1,656,000 |
18 jun 2024 | 2.5500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 1,828,500 |
17 jun 2024 | 2.5100 | 2.6250 | 2.5100 | 2.5600 | 2.5600 | 1,566,900 |
14 jun 2024 | 2.4800 | 2.5890 | 2.4700 | 2.5300 | 2.5300 | 1,437,300 |
13 jun 2024 | 2.6000 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 1,682,800 |
12 jun 2024 | 2.4800 | 2.6600 | 2.4800 | 2.5900 | 2.5900 | 2,185,700 |
11 jun 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4600 | 2.4600 | 2,287,100 |
10 jun 2024 | 2.2000 | 2.4300 | 2.1900 | 2.4100 | 2.4100 | 2,732,500 |
07 jun 2024 | 2.3300 | 2.3700 | 2.1900 | 2.2100 | 2.2100 | 4,551,000 |
06 jun 2024 | 2.5000 | 2.5100 | 2.3400 | 2.3600 | 2.3600 | 3,415,300 |
05 jun 2024 | 2.4100 | 2.5500 | 2.3900 | 2.5400 | 2.5400 | 1,983,200 |
04 jun 2024 | 2.5000 | 2.5150 | 2.3700 | 2.3900 | 2.3900 | 2,618,200 |
03 jun 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5300 | 2.5300 | 1,628,500 |
31 may 2024 | 2.4300 | 2.4800 | 2.3900 | 2.4200 | 2.4200 | 2,134,000 |
30 may 2024 | 2.4400 | 2.5100 | 2.3900 | 2.4100 | 2.4100 | 2,232,900 |
29 may 2024 | 2.5400 | 2.5800 | 2.4300 | 2.4500 | 2.4500 | 3,052,300 |
28 may 2024 | 2.4900 | 2.6100 | 2.4700 | 2.6100 | 2.6100 | 2,154,900 |
24 may 2024 | 2.4300 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 1,281,600 |
23 may 2024 | 2.4600 | 2.5100 | 2.4100 | 2.4300 | 2.4300 | 1,788,200 |
22 may 2024 | 2.5200 | 2.5400 | 2.4500 | 2.4600 | 2.4600 | 1,255,400 |
21 may 2024 | 2.5000 | 2.6790 | 2.4900 | 2.5300 | 2.5300 | 2,239,900 |
20 may 2024 | 2.4200 | 2.5200 | 2.4100 | 2.5200 | 2.5200 | 2,239,300 |
17 may 2024 | 2.3900 | 2.4500 | 2.3750 | 2.4100 | 2.4100 | 1,358,000 |
16 may 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 1,814,700 |
15 may 2024 | 2.4000 | 2.4000 | 2.3630 | 2.4000 | 2.4000 | 802,000 |
14 may 2024 | 2.3500 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 1,189,700 |
13 may 2024 | 2.2500 | 2.3700 | 2.2480 | 2.3400 | 2.3400 | 1,341,100 |
10 may 2024 | 2.3200 | 2.3500 | 2.2300 | 2.2500 | 2.2500 | 1,394,800 |
09 may 2024 | 2.4000 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 2,317,200 |
08 may 2024 | 2.2600 | 2.4900 | 2.2500 | 2.4600 | 2.4600 | 5,940,600 |
07 may 2024 | 2.1900 | 2.2850 | 2.1900 | 2.2700 | 2.2700 | 2,409,600 |
06 may 2024 | 2.1500 | 2.2300 | 2.1400 | 2.2000 | 2.2000 | 1,642,400 |
03 may 2024 | 2.2000 | 2.2100 | 2.1300 | 2.1500 | 2.1500 | 693,500 |
02 may 2024 | 2.1300 | 2.1950 | 2.0850 | 2.1700 | 2.1700 | 1,056,200 |
01 may 2024 | 2.0500 | 2.1750 | 2.0450 | 2.1200 | 2.1200 | 992,600 |
30 abr 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0400 | 2.0400 | 680,700 |
29 abr 2024 | 2.0500 | 2.0900 | 2.0300 | 2.0400 | 2.0400 | 898,700 |
26 abr 2024 | 2.0100 | 2.0450 | 2.0000 | 2.0200 | 2.0200 | 760,600 |
25 abr 2024 | 2.0500 | 2.0510 | 1.9800 | 2.0000 | 2.0000 | 1,323,000 |
24 abr 2024 | 2.1400 | 2.1600 | 2.1000 | 2.1100 | 2.1100 | 744,800 |
23 abr 2024 | 2.0200 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 800,100 |
22 abr 2024 | 1.9800 | 2.0400 | 1.9500 | 2.0100 | 2.0100 | 869,200 |
19 abr 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 982,300 |
18 abr 2024 | 1.9400 | 1.9800 | 1.9100 | 1.9500 | 1.9500 | 747,500 |
17 abr 2024 | 1.9600 | 1.9900 | 1.9200 | 1.9300 | 1.9300 | 919,600 |
16 abr 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 813,700 |
15 abr 2024 | 2.0500 | 2.0500 | 1.9300 | 1.9600 | 1.9600 | 1,628,300 |
12 abr 2024 | 2.1100 | 2.1100 | 2.0300 | 2.0400 | 2.0400 | 947,500 |
11 abr 2024 | 2.0500 | 2.1200 | 2.0250 | 2.1200 | 2.1200 | 899,500 |
10 abr 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0500 | 2.0500 | 960,500 |
09 abr 2024 | 2.1200 | 2.1600 | 2.0900 | 2.1000 | 2.1000 | 863,200 |
08 abr 2024 | 2.1100 | 2.1400 | 2.1000 | 2.1100 | 2.1100 | 625,000 |
05 abr 2024 | 2.1300 | 2.1900 | 2.0600 | 2.0800 | 2.0800 | 2,070,900 |
04 abr 2024 | 2.2300 | 2.2500 | 2.1100 | 2.1300 | 2.1300 | 1,153,400 |
03 abr 2024 | 2.1700 | 2.2350 | 2.1700 | 2.2000 | 2.2000 | 422,100 |
02 abr 2024 | 2.2100 | 2.2100 | 2.1650 | 2.2000 | 2.2000 | 439,200 |
01 abr 2024 | 2.2500 | 2.2500 | 2.1900 | 2.2400 | 2.2400 | 1,071,500 |
28 mar 2024 | 2.2500 | 2.2800 | 2.2100 | 2.2500 | 2.2500 | 1,141,000 |
27 mar 2024 | 2.2500 | 2.2680 | 2.2200 | 2.2600 | 2.2600 | 1,122,700 |
26 mar 2024 | 2.1400 | 2.2800 | 2.1400 | 2.2400 | 2.2400 | 1,391,100 |
25 mar 2024 | 2.1500 | 2.1500 | 2.0900 | 2.1300 | 2.1300 | 1,033,800 |
22 mar 2024 | 2.1100 | 2.1800 | 2.1000 | 2.1200 | 2.1200 | 1,058,500 |
21 mar 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1300 | 2.1300 | 1,102,400 |
20 mar 2024 | 2.0300 | 2.1500 | 2.0100 | 2.1300 | 2.1300 | 1,774,400 |
19 mar 2024 | 2.0700 | 2.0950 | 2.0300 | 2.0500 | 2.0500 | 2,231,500 |
18 mar 2024 | 2.1300 | 2.1500 | 2.0400 | 2.1000 | 2.1000 | 3,226,700 |
15 mar 2024 | 2.1900 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 3,220,400 |
14 mar 2024 | 2.2300 | 2.2300 | 2.1600 | 2.2100 | 2.2100 | 2,212,000 |
13 mar 2024 | 2.1900 | 2.2500 | 2.1700 | 2.2500 | 2.2500 | 1,864,000 |
12 mar 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 1,283,900 |
11 mar 2024 | 2.2300 | 2.3100 | 2.2000 | 2.2200 | 2.2200 | 977,100 |
08 mar 2024 | 2.3300 | 2.3900 | 2.2450 | 2.2500 | 2.2500 | 1,814,200 |
07 mar 2024 | 2.2200 | 2.3450 | 2.2200 | 2.3100 | 2.3100 | 1,771,600 |
06 mar 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 1,372,100 |
05 mar 2024 | 2.3000 | 2.3400 | 2.2000 | 2.2000 | 2.2000 | 1,707,700 |
04 mar 2024 | 2.1400 | 2.3900 | 2.1400 | 2.3700 | 2.3700 | 4,822,800 |
01 mar 2024 | 2.2200 | 2.2200 | 2.0900 | 2.1800 | 2.1800 | 2,511,500 |
29 feb 2024 | 2.0400 | 2.2500 | 2.0400 | 2.1900 | 2.1900 | 4,360,400 |
28 feb 2024 | 2.2000 | 2.2000 | 1.9900 | 2.0900 | 2.0900 | 4,099,400 |
27 feb 2024 | 2.0500 | 2.0900 | 1.9800 | 2.0400 | 2.0400 | 4,014,200 |
26 feb 2024 | 2.0300 | 2.1360 | 2.0200 | 2.0400 | 2.0400 | 2,695,200 |
23 feb 2024 | 2.1300 | 2.1500 | 1.9800 | 2.0000 | 2.0000 | 10,029,200 |
22 feb 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | 1,425,300 |
21 feb 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7000 | 1.7000 | 745,200 |
20 feb 2024 | 1.7800 | 1.8200 | 1.7300 | 1.7300 | 1.7300 | 504,900 |
16 feb 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7900 | 1.7900 | 1,258,600 |
15 feb 2024 | 1.7500 | 1.8250 | 1.7400 | 1.8200 | 1.8200 | 1,633,300 |
14 feb 2024 | 1.7100 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 2,559,700 |
13 feb 2024 | 1.6100 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 1,199,500 |
12 feb 2024 | 1.6900 | 1.7750 | 1.6900 | 1.7600 | 1.7600 | 2,022,000 |
09 feb 2024 | 1.6700 | 1.7100 | 1.6650 | 1.7000 | 1.7000 | 1,582,400 |
08 feb 2024 | 1.6100 | 1.6750 | 1.6000 | 1.6700 | 1.6700 | 771,200 |
07 feb 2024 | 1.6100 | 1.6250 | 1.5650 | 1.6200 | 1.6200 | 1,047,700 |
06 feb 2024 | 1.6100 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 716,000 |
*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. |