Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.4000 | 2.4700 | 2.3800 | 2.4000 | 2.4000 | 2,321,100 |
09 may 2024 | 2.2400 | 2.5300 | 2.2400 | 2.4100 | 2.4100 | 3,487,500 |
08 may 2024 | 2.3200 | 2.3800 | 2.2200 | 2.2400 | 2.2400 | 2,498,900 |
07 may 2024 | 2.4800 | 2.4900 | 2.3600 | 2.3700 | 2.3700 | 1,456,400 |
06 may 2024 | 2.5200 | 2.5200 | 2.4300 | 2.4800 | 2.4800 | 1,847,900 |
03 may 2024 | 2.5800 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 1,612,700 |
02 may 2024 | 2.5400 | 2.5800 | 2.5100 | 2.5300 | 2.5300 | 1,725,300 |
01 may 2024 | 2.4600 | 2.6100 | 2.4400 | 2.5400 | 2.5400 | 2,528,600 |
30 abr 2024 | 2.4800 | 2.5500 | 2.4500 | 2.4800 | 2.4800 | 2,758,900 |
29 abr 2024 | 2.4600 | 2.5200 | 2.4500 | 2.4800 | 2.4800 | 3,417,700 |
26 abr 2024 | 2.3500 | 2.4500 | 2.3100 | 2.4400 | 2.4400 | 3,639,400 |
25 abr 2024 | 2.3700 | 2.4000 | 2.1700 | 2.3600 | 2.3600 | 4,036,400 |
24 abr 2024 | 2.5700 | 2.6000 | 2.4000 | 2.4200 | 2.4200 | 2,331,900 |
23 abr 2024 | 2.5600 | 2.6500 | 2.5600 | 2.5600 | 2.5600 | 2,265,800 |
22 abr 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5400 | 2.5400 | 2,286,000 |
19 abr 2024 | 2.5100 | 2.6000 | 2.4800 | 2.5200 | 2.5200 | 2,749,400 |
18 abr 2024 | 2.6100 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | 2,831,800 |
17 abr 2024 | 2.7100 | 2.7800 | 2.6000 | 2.6100 | 2.6100 | 3,703,300 |
16 abr 2024 | 2.8200 | 2.8400 | 2.6800 | 2.7100 | 2.7100 | 2,672,300 |
15 abr 2024 | 2.7900 | 2.8600 | 2.7200 | 2.7700 | 2.7700 | 2,170,500 |
12 abr 2024 | 2.9100 | 2.9400 | 2.7000 | 2.7900 | 2.7900 | 2,413,900 |
11 abr 2024 | 2.8500 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 3,561,800 |
10 abr 2024 | 2.9100 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 3,007,200 |
09 abr 2024 | 2.8900 | 3.0400 | 2.8600 | 2.9200 | 2.9200 | 3,984,200 |
08 abr 2024 | 2.7600 | 2.9500 | 2.7300 | 2.8800 | 2.8800 | 2,659,600 |
05 abr 2024 | 2.6200 | 2.7600 | 2.5900 | 2.7400 | 2.7400 | 7,401,400 |
04 abr 2024 | 2.8000 | 2.9300 | 2.6100 | 2.6500 | 2.6500 | 3,936,000 |
03 abr 2024 | 2.6200 | 2.7200 | 2.6100 | 2.6600 | 2.6600 | 3,941,900 |
02 abr 2024 | 2.6600 | 2.7500 | 2.6100 | 2.6400 | 2.6400 | 2,841,300 |
01 abr 2024 | 2.6800 | 2.8000 | 2.6200 | 2.7000 | 2.7000 | 2,613,400 |
28 mar 2024 | 2.6900 | 2.7800 | 2.6800 | 2.7100 | 2.7100 | 1,926,700 |
27 mar 2024 | 2.6500 | 2.7400 | 2.6300 | 2.6900 | 2.6900 | 1,444,900 |
26 mar 2024 | 2.6900 | 2.7300 | 2.6300 | 2.6400 | 2.6400 | 1,702,900 |
25 mar 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7000 | 2.7000 | 1,474,500 |
22 mar 2024 | 2.7000 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 1,872,900 |
21 mar 2024 | 2.6500 | 2.8100 | 2.6200 | 2.7000 | 2.7000 | 2,368,500 |
20 mar 2024 | 2.5600 | 2.6700 | 2.5400 | 2.6200 | 2.6200 | 1,918,500 |
19 mar 2024 | 2.6600 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 2,084,400 |
18 mar 2024 | 2.6100 | 2.6700 | 2.5800 | 2.5900 | 2.5900 | 1,364,000 |
15 mar 2024 | 2.6300 | 2.6500 | 2.5400 | 2.6200 | 2.6200 | 1,530,500 |
14 mar 2024 | 2.6400 | 2.6400 | 2.5300 | 2.5700 | 2.5700 | 1,713,600 |
13 mar 2024 | 2.6600 | 2.7600 | 2.6000 | 2.6300 | 2.6300 | 3,352,000 |
12 mar 2024 | 2.7500 | 2.8700 | 2.6700 | 2.6800 | 2.6800 | 1,692,900 |
11 mar 2024 | 2.7500 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 1,759,800 |
08 mar 2024 | 2.7500 | 2.9100 | 2.6500 | 2.7800 | 2.7800 | 2,496,300 |
07 mar 2024 | 2.6900 | 2.8000 | 2.6600 | 2.7400 | 2.7400 | 3,601,700 |
06 mar 2024 | 2.5900 | 2.6600 | 2.5500 | 2.6000 | 2.6000 | 1,576,500 |
05 mar 2024 | 2.5500 | 2.6500 | 2.5500 | 2.5800 | 2.5800 | 1,912,600 |
04 mar 2024 | 2.4700 | 2.6700 | 2.4300 | 2.5800 | 2.5800 | 2,648,100 |
01 mar 2024 | 2.2300 | 2.5400 | 2.2300 | 2.5000 | 2.5000 | 2,523,900 |
29 feb 2024 | 2.4400 | 2.5100 | 2.2400 | 2.2500 | 2.2500 | 2,102,900 |
28 feb 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,407,000 |
27 feb 2024 | 2.3800 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 1,734,100 |
26 feb 2024 | 2.4100 | 2.5200 | 2.3500 | 2.3800 | 2.3800 | 1,394,300 |
23 feb 2024 | 2.3400 | 2.5200 | 2.3400 | 2.4500 | 2.4500 | 1,231,800 |
22 feb 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3500 | 2.3500 | 990,100 |
21 feb 2024 | 2.5000 | 2.5000 | 2.3900 | 2.4000 | 2.4000 | 1,184,900 |
20 feb 2024 | 2.5700 | 2.6400 | 2.4900 | 2.5000 | 2.5000 | 1,671,500 |
16 feb 2024 | 2.4900 | 2.6400 | 2.4500 | 2.5700 | 2.5700 | 1,655,800 |
15 feb 2024 | 2.3700 | 2.5300 | 2.3600 | 2.5000 | 2.5000 | 1,456,800 |
14 feb 2024 | 2.3300 | 2.4300 | 2.3000 | 2.3600 | 2.3600 | 799,500 |
13 feb 2024 | 2.3300 | 2.3400 | 2.2500 | 2.3300 | 2.3300 | 1,495,300 |
12 feb 2024 | 2.3600 | 2.4500 | 2.3500 | 2.3900 | 2.3900 | 1,720,000 |
09 feb 2024 | 2.3600 | 2.4300 | 2.3100 | 2.3900 | 2.3900 | 771,200 |
08 feb 2024 | 2.3500 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 642,200 |
07 feb 2024 | 2.4000 | 2.4400 | 2.3200 | 2.3700 | 2.3700 | 679,500 |
06 feb 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 779,900 |
05 feb 2024 | 2.4500 | 2.5100 | 2.3700 | 2.4200 | 2.4200 | 1,007,800 |
02 feb 2024 | 2.3500 | 2.4400 | 2.2500 | 2.4300 | 2.4300 | 1,880,400 |
01 feb 2024 | 2.2700 | 2.3400 | 2.1700 | 2.2900 | 2.2900 | 1,203,800 |
31 ene 2024 | 2.2800 | 2.3700 | 2.2400 | 2.2700 | 2.2700 | 1,451,100 |
30 ene 2024 | 2.4000 | 2.4800 | 2.2700 | 2.3000 | 2.3000 | 1,220,700 |
29 ene 2024 | 2.3600 | 2.4600 | 2.2700 | 2.4300 | 2.4300 | 1,088,900 |
26 ene 2024 | 2.3600 | 2.4600 | 2.3500 | 2.3700 | 2.3700 | 1,102,300 |
25 ene 2024 | 2.3300 | 2.3700 | 2.2700 | 2.3600 | 2.3600 | 1,517,300 |
24 ene 2024 | 2.4100 | 2.5000 | 2.3300 | 2.3400 | 2.3400 | 1,158,700 |
23 ene 2024 | 2.4400 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 981,600 |
22 ene 2024 | 2.2900 | 2.4600 | 2.2000 | 2.4300 | 2.4300 | 2,555,700 |
19 ene 2024 | 2.2700 | 2.3400 | 2.2300 | 2.2500 | 2.2500 | 1,504,900 |
18 ene 2024 | 2.3900 | 2.4400 | 2.2100 | 2.2900 | 2.2900 | 1,792,700 |
17 ene 2024 | 2.3000 | 2.4700 | 2.2600 | 2.4200 | 2.4200 | 3,989,000 |
16 ene 2024 | 2.1000 | 2.5000 | 2.0500 | 2.3500 | 2.3500 | 5,535,600 |
12 ene 2024 | 1.9800 | 2.1900 | 1.9600 | 2.1500 | 2.1500 | 3,162,300 |
11 ene 2024 | 1.9800 | 2.0400 | 1.8200 | 2.0000 | 2.0000 | 1,794,100 |
10 ene 2024 | 2.0400 | 2.0400 | 1.9200 | 1.9200 | 1.9200 | 2,294,500 |
09 ene 2024 | 2.1200 | 2.1500 | 2.0100 | 2.0600 | 2.0600 | 5,566,900 |
08 ene 2024 | 1.8700 | 2.1900 | 1.8700 | 2.1200 | 2.1200 | 3,910,500 |
05 ene 2024 | 2.0000 | 2.0400 | 1.7400 | 1.8700 | 1.8700 | 6,002,900 |
04 ene 2024 | 2.0600 | 2.0600 | 1.9300 | 1.9300 | 1.9300 | 518,900 |
03 ene 2024 | 2.2100 | 2.2100 | 2.0000 | 2.0400 | 2.0400 | 1,036,700 |
02 ene 2024 | 2.2100 | 2.3400 | 2.2000 | 2.2200 | 2.2200 | 524,800 |
29 dic 2023 | 2.3000 | 2.3400 | 2.1800 | 2.2100 | 2.2100 | 826,400 |
28 dic 2023 | 2.1900 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 660,900 |
27 dic 2023 | 2.1000 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 857,700 |
26 dic 2023 | 2.0300 | 2.1500 | 1.9400 | 2.1400 | 2.1400 | 944,500 |
22 dic 2023 | 1.9700 | 2.1100 | 1.9500 | 1.9900 | 1.9900 | 3,464,300 |
21 dic 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9600 | 1.9600 | 1,171,200 |
20 dic 2023 | 2.1100 | 2.1100 | 1.9300 | 1.9300 | 1.9300 | 471,900 |
19 dic 2023 | 1.9500 | 2.1200 | 1.9400 | 2.1000 | 2.1000 | 863,400 |
18 dic 2023 | 1.9800 | 2.0100 | 1.9000 | 1.9500 | 1.9500 | 503,200 |
*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. |