Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 2.0950 | 2.2435 | 2.0738 | 2.0739 | 2.0739 | 268,838,336 |
22 may 2024 | 2.2155 | 2.2342 | 2.0454 | 2.0956 | 2.0956 | 193,505,029 |
21 may 2024 | 2.0977 | 2.4056 | 2.0293 | 2.2155 | 2.2155 | 425,331,333 |
20 may 2024 | 1.7262 | 2.1494 | 1.6917 | 2.0977 | 2.0977 | 239,722,187 |
19 may 2024 | 1.7713 | 1.7886 | 1.7153 | 1.7262 | 1.7262 | 66,530,905 |
18 may 2024 | 1.7922 | 1.8407 | 1.7606 | 1.7713 | 1.7713 | 76,537,692 |
17 may 2024 | 1.6492 | 1.8296 | 1.6238 | 1.7922 | 1.7922 | 158,187,430 |
16 may 2024 | 1.6600 | 1.6642 | 1.5088 | 1.6492 | 1.6492 | 135,405,617 |
15 may 2024 | 1.6023 | 1.6804 | 1.5711 | 1.6600 | 1.6600 | 86,747,927 |
14 may 2024 | 1.6627 | 1.7009 | 1.5939 | 1.6023 | 1.6023 | 88,807,407 |
13 may 2024 | 1.7823 | 1.8016 | 1.6529 | 1.6627 | 1.6627 | 75,604,358 |
12 may 2024 | 1.7609 | 1.7962 | 1.7609 | 1.7823 | 1.7823 | 28,863,155 |
11 may 2024 | 1.7594 | 1.8061 | 1.7436 | 1.7609 | 1.7609 | 41,863,007 |
10 may 2024 | 1.9008 | 1.9117 | 1.7551 | 1.7594 | 1.7594 | 74,406,128 |
09 may 2024 | 1.8534 | 1.9432 | 1.8498 | 1.9008 | 1.9008 | 63,081,881 |
08 may 2024 | 1.9705 | 2.0117 | 1.8462 | 1.8534 | 1.8534 | 83,256,100 |
07 may 2024 | 1.9398 | 2.0016 | 1.9058 | 1.9705 | 1.9705 | 56,092,469 |
06 may 2024 | 2.0249 | 2.0759 | 1.9383 | 1.9398 | 1.9398 | 66,489,796 |
05 may 2024 | 2.0644 | 2.0731 | 2.0044 | 2.0249 | 2.0249 | 44,183,263 |
04 may 2024 | 2.1253 | 2.1304 | 2.0588 | 2.0644 | 2.0644 | 44,700,322 |
03 may 2024 | 1.9706 | 2.1823 | 1.9675 | 2.1253 | 2.1253 | 71,217,602 |
02 may 2024 | 1.9473 | 1.9937 | 1.8768 | 1.9706 | 1.9706 | 55,306,101 |
01 may 2024 | 1.8707 | 1.9779 | 1.8259 | 1.9473 | 1.9473 | 103,087,584 |
30 abr 2024 | 2.1915 | 2.1957 | 1.8218 | 1.8707 | 1.8707 | 96,612,450 |
29 abr 2024 | 2.1256 | 2.2452 | 2.0271 | 2.1915 | 2.1915 | 116,335,405 |
28 abr 2024 | 2.0537 | 2.1677 | 2.0405 | 2.1256 | 2.1256 | 62,563,728 |
27 abr 2024 | 1.9486 | 2.1003 | 1.8873 | 2.0537 | 2.0537 | 53,962,121 |
26 abr 2024 | 2.0329 | 2.0344 | 1.9368 | 1.9486 | 1.9486 | 41,500,254 |
25 abr 2024 | 2.0069 | 2.0666 | 1.9529 | 2.0329 | 2.0329 | 52,477,655 |
24 abr 2024 | 2.1070 | 2.1845 | 1.9832 | 2.0069 | 2.0069 | 56,686,951 |
23 abr 2024 | 2.1481 | 2.1775 | 2.0943 | 2.1070 | 2.1070 | 44,063,751 |
22 abr 2024 | 2.0836 | 2.1756 | 2.0763 | 2.1481 | 2.1481 | 49,813,793 |
21 abr 2024 | 2.1062 | 2.1381 | 2.0578 | 2.0836 | 2.0836 | 43,088,133 |
20 abr 2024 | 1.9870 | 2.1144 | 1.9572 | 2.1062 | 2.1062 | 43,372,581 |
19 abr 2024 | 1.9900 | 2.0498 | 1.8469 | 1.9870 | 1.9870 | 66,410,374 |
18 abr 2024 | 1.8914 | 2.0081 | 1.8474 | 1.9900 | 1.9900 | 54,234,639 |
17 abr 2024 | 2.0036 | 2.0315 | 1.8675 | 1.8914 | 1.8914 | 58,207,353 |
16 abr 2024 | 2.0472 | 2.0777 | 1.9069 | 2.0036 | 2.0036 | 70,634,430 |
15 abr 2024 | 2.1144 | 2.1525 | 1.9661 | 2.0472 | 2.0472 | 109,320,141 |
14 abr 2024 | 1.8492 | 2.1655 | 1.7799 | 2.1144 | 2.1144 | 131,819,793 |
13 abr 2024 | 2.1188 | 2.1251 | 1.5519 | 1.8492 | 1.8492 | 174,711,657 |
12 abr 2024 | 2.5558 | 2.5776 | 1.9100 | 2.1188 | 2.1188 | 171,091,601 |
11 abr 2024 | 2.6224 | 2.6224 | 2.4741 | 2.5558 | 2.5558 | 77,175,568 |
10 abr 2024 | 2.6803 | 2.7336 | 2.5837 | 2.6224 | 2.6224 | 87,997,486 |
09 abr 2024 | 2.9494 | 3.0056 | 2.6787 | 2.6803 | 2.6803 | 121,414,204 |
08 abr 2024 | 2.6993 | 3.0397 | 2.6798 | 2.9494 | 2.9494 | 150,031,543 |
07 abr 2024 | 2.5390 | 2.7048 | 2.5169 | 2.6993 | 2.6993 | 78,464,236 |
06 abr 2024 | 2.6107 | 2.6289 | 2.5001 | 2.5392 | 2.5392 | 44,374,626 |
05 abr 2024 | 2.5605 | 2.6848 | 2.3697 | 2.6107 | 2.6107 | 122,405,252 |
04 abr 2024 | 2.5489 | 2.6736 | 2.5219 | 2.5605 | 2.5605 | 80,868,292 |
03 abr 2024 | 2.5985 | 2.6869 | 2.4665 | 2.5489 | 2.5489 | 80,569,883 |
02 abr 2024 | 2.8378 | 2.8516 | 2.5741 | 2.5985 | 2.5985 | 89,730,520 |
01 abr 2024 | 2.9653 | 2.9696 | 2.7118 | 2.8378 | 2.8378 | 106,448,285 |
31 mar 2024 | 2.7886 | 2.9673 | 2.7730 | 2.9653 | 2.9653 | 79,998,321 |
30 mar 2024 | 2.8046 | 2.8682 | 2.7616 | 2.7886 | 2.7886 | 58,174,874 |
29 mar 2024 | 2.8831 | 2.8987 | 2.7907 | 2.8046 | 2.8046 | 65,154,371 |
28 mar 2024 | 2.9618 | 2.9806 | 2.8305 | 2.8832 | 2.8832 | 86,622,350 |
27 mar 2024 | 3.1333 | 3.2963 | 2.9456 | 2.9618 | 2.9618 | 137,210,589 |
26 mar 2024 | 3.3103 | 3.3688 | 3.1103 | 3.1333 | 3.1333 | 96,540,320 |
25 mar 2024 | 3.1373 | 3.3983 | 3.1019 | 3.3103 | 3.3103 | 152,640,295 |
24 mar 2024 | 2.9196 | 3.1851 | 2.8708 | 3.1373 | 3.1373 | 112,050,564 |
23 mar 2024 | 2.7456 | 2.9981 | 2.7246 | 2.9196 | 2.9196 | 105,049,556 |
22 mar 2024 | 2.8631 | 2.9819 | 2.6805 | 2.7456 | 2.7456 | 144,597,991 |
21 mar 2024 | 2.6042 | 2.9425 | 2.5727 | 2.8631 | 2.8631 | 141,043,159 |
20 mar 2024 | 2.3079 | 2.6116 | 2.2493 | 2.6042 | 2.6042 | 131,532,795 |
19 mar 2024 | 2.5041 | 2.5452 | 2.2382 | 2.3079 | 2.3079 | 134,496,987 |
18 mar 2024 | 2.7209 | 2.7349 | 2.4358 | 2.5041 | 2.5041 | 136,938,071 |
17 mar 2024 | 2.7235 | 2.7627 | 2.5744 | 2.7352 | 2.7352 | 94,553,630 |
16 mar 2024 | 2.9434 | 2.9867 | 2.6588 | 2.7235 | 2.7235 | 103,513,886 |
15 mar 2024 | 3.1870 | 3.2114 | 2.8352 | 2.9434 | 2.9434 | 127,793,456 |
14 mar 2024 | 3.4336 | 3.4374 | 3.0572 | 3.1870 | 3.1870 | 113,122,880 |
13 mar 2024 | 3.3079 | 3.6396 | 3.3079 | 3.4336 | 3.4336 | 144,060,803 |
12 mar 2024 | 3.3748 | 3.3973 | 3.1433 | 3.3079 | 3.3079 | 119,163,201 |
11 mar 2024 | 3.2841 | 3.4238 | 3.1816 | 3.3748 | 3.3748 | 125,801,413 |
10 mar 2024 | 3.3648 | 3.4184 | 3.1973 | 3.2841 | 3.2841 | 87,931,534 |
09 mar 2024 | 3.4198 | 3.4545 | 3.3535 | 3.3648 | 3.3648 | 87,150,487 |
08 mar 2024 | 3.4663 | 3.5853 | 3.3132 | 3.4198 | 3.4198 | 131,223,905 |
07 mar 2024 | 3.3945 | 3.5250 | 3.2882 | 3.4664 | 3.4664 | 129,930,871 |
06 mar 2024 | 3.1149 | 3.4143 | 3.0039 | 3.3945 | 3.3945 | 168,196,157 |
05 mar 2024 | 3.2850 | 3.4886 | 2.7514 | 3.1149 | 3.1149 | 252,002,038 |
04 mar 2024 | 3.3188 | 3.4007 | 3.1644 | 3.2849 | 3.2849 | 136,784,622 |
03 mar 2024 | 3.4406 | 3.5241 | 3.2636 | 3.3188 | 3.3188 | 126,758,475 |
02 mar 2024 | 3.3557 | 3.4409 | 3.3310 | 3.4406 | 3.4406 | 96,684,528 |
01 mar 2024 | 3.3644 | 3.4471 | 3.2875 | 3.3558 | 3.3558 | 106,937,242 |
29 feb 2024 | 3.4103 | 3.6438 | 3.2918 | 3.3650 | 3.3650 | 155,550,115 |
28 feb 2024 | 3.4674 | 3.5206 | 3.1845 | 3.4103 | 3.4103 | 178,402,598 |
27 feb 2024 | 3.6253 | 3.6322 | 3.4544 | 3.4677 | 3.4677 | 114,072,763 |
26 feb 2024 | 3.3822 | 3.6802 | 3.2890 | 3.6251 | 3.6251 | 152,342,174 |
25 feb 2024 | 3.2877 | 3.4311 | 3.2580 | 3.3827 | 3.3827 | 98,325,708 |
24 feb 2024 | 3.0909 | 3.3253 | 3.0221 | 3.2876 | 3.2876 | 103,009,598 |
23 feb 2024 | 2.9537 | 3.2077 | 2.9339 | 3.0912 | 3.0912 | 131,102,135 |
22 feb 2024 | 3.0680 | 3.1592 | 2.9524 | 2.9533 | 2.9533 | 91,875,659 |
21 feb 2024 | 3.2475 | 3.3498 | 2.9506 | 3.0676 | 3.0676 | 107,214,670 |
20 feb 2024 | 3.4013 | 3.4112 | 3.0677 | 3.2475 | 3.2475 | 122,780,779 |
19 feb 2024 | 3.3287 | 3.4557 | 3.2802 | 3.4013 | 3.4013 | 106,622,250 |
18 feb 2024 | 3.1224 | 3.3463 | 3.0780 | 3.3288 | 3.3288 | 70,832,424 |
17 feb 2024 | 3.2461 | 3.2509 | 3.0827 | 3.1225 | 3.1225 | 54,045,575 |
16 feb 2024 | 3.2292 | 3.3536 | 3.1470 | 3.2460 | 3.2460 | 93,100,296 |
15 feb 2024 | 3.2876 | 3.3554 | 3.1547 | 3.2296 | 3.2296 | 103,117,217 |
14 feb 2024 | 3.1063 | 3.3199 | 3.0670 | 3.2877 | 3.2877 | 109,053,557 |
*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. |