Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 3.0900 | 3.1200 | 2.8700 | 3.0100 | 3.0100 | 75,700 |
30 may 2024 | 2.8000 | 3.0500 | 2.8000 | 3.0500 | 3.0500 | 155,500 |
29 may 2024 | 2.7100 | 2.8000 | 2.6200 | 2.7700 | 2.7700 | 26,000 |
28 may 2024 | 2.9400 | 2.9400 | 2.5300 | 2.6500 | 2.6500 | 60,100 |
27 may 2024 | 2.9300 | 3.0100 | 2.8500 | 2.8800 | 2.8800 | 62,300 |
24 may 2024 | 2.6100 | 2.8400 | 2.6100 | 2.7600 | 2.7600 | 226,100 |
23 may 2024 | 2.5100 | 2.6500 | 2.5000 | 2.6200 | 2.6200 | 138,200 |
22 may 2024 | 2.4900 | 2.5500 | 2.4100 | 2.5400 | 2.5400 | 63,800 |
21 may 2024 | 2.3900 | 2.4900 | 2.3200 | 2.4700 | 2.4700 | 267,800 |
17 may 2024 | 2.2600 | 2.2600 | 2.1100 | 2.1600 | 2.1600 | 91,500 |
16 may 2024 | 2.2800 | 2.2800 | 2.1300 | 2.2800 | 2.2800 | 35,800 |
15 may 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2000 | 2.2000 | 34,000 |
14 may 2024 | 2.1400 | 2.3000 | 2.1400 | 2.2800 | 2.2800 | 39,300 |
13 may 2024 | 2.1700 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 20,100 |
10 may 2024 | 2.2800 | 2.3100 | 2.1100 | 2.1700 | 2.1700 | 27,600 |
09 may 2024 | 2.1300 | 2.2700 | 2.1000 | 2.2300 | 2.2300 | 66,500 |
08 may 2024 | 2.1800 | 2.3000 | 2.1100 | 2.1200 | 2.1200 | 41,000 |
07 may 2024 | 2.4000 | 2.4200 | 2.2400 | 2.2500 | 2.2500 | 53,300 |
06 may 2024 | 2.3100 | 2.3800 | 2.2900 | 2.3500 | 2.3500 | 19,400 |
03 may 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2600 | 2.2600 | 46,200 |
02 may 2024 | 2.1500 | 2.2200 | 2.0800 | 2.2100 | 2.2100 | 46,300 |
01 may 2024 | 2.2200 | 2.2500 | 2.1400 | 2.2200 | 2.2200 | 43,600 |
30 abr 2024 | 2.1200 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 60,900 |
29 abr 2024 | 2.2500 | 2.2700 | 2.0500 | 2.1100 | 2.1100 | 56,200 |
26 abr 2024 | 2.0500 | 2.2300 | 2.0500 | 2.2100 | 2.2100 | 96,900 |
25 abr 2024 | 2.1000 | 2.1200 | 2.0100 | 2.0500 | 2.0500 | 24,100 |
24 abr 2024 | 1.9800 | 2.1000 | 1.9800 | 2.0800 | 2.0800 | 13,500 |
23 abr 2024 | 2.0000 | 2.0700 | 1.9700 | 2.0300 | 2.0300 | 28,100 |
22 abr 2024 | 2.0200 | 2.0300 | 1.9000 | 2.0000 | 2.0000 | 33,700 |
19 abr 2024 | 1.9200 | 2.0400 | 1.9100 | 2.0200 | 2.0200 | 12,900 |
18 abr 2024 | 2.0400 | 2.0500 | 1.8900 | 1.9300 | 1.9300 | 30,700 |
17 abr 2024 | 1.9900 | 2.0200 | 1.9200 | 1.9700 | 1.9700 | 52,300 |
16 abr 2024 | 1.9600 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 29,200 |
15 abr 2024 | 2.1000 | 2.1500 | 1.9600 | 1.9900 | 1.9900 | 71,800 |
12 abr 2024 | 2.1400 | 2.1400 | 2.0700 | 2.1400 | 2.1400 | 83,200 |
11 abr 2024 | 2.1700 | 2.1800 | 2.0700 | 2.1300 | 2.1300 | 28,700 |
10 abr 2024 | 2.2400 | 2.2700 | 2.1200 | 2.1600 | 2.1600 | 31,300 |
09 abr 2024 | 2.1100 | 2.2400 | 2.0900 | 2.2400 | 2.2400 | 85,100 |
08 abr 2024 | 2.1100 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 17,400 |
05 abr 2024 | 2.1000 | 2.1100 | 2.0400 | 2.1000 | 2.1000 | 69,200 |
04 abr 2024 | 2.3100 | 2.3100 | 2.0900 | 2.1100 | 2.1100 | 40,500 |
03 abr 2024 | 2.1500 | 2.1800 | 2.0900 | 2.1600 | 2.1600 | 98,600 |
02 abr 2024 | 2.2300 | 2.2300 | 2.1200 | 2.1500 | 2.1500 | 21,000 |
01 abr 2024 | 2.2700 | 2.2900 | 2.2200 | 2.2600 | 2.2600 | 25,800 |
28 mar 2024 | 2.1300 | 2.3200 | 2.1000 | 2.2300 | 2.2300 | 49,600 |
27 mar 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 22,300 |
26 mar 2024 | 2.1000 | 2.1300 | 2.0400 | 2.0600 | 2.0600 | 40,800 |
25 mar 2024 | 2.1700 | 2.2000 | 2.0400 | 2.0700 | 2.0700 | 66,100 |
22 mar 2024 | 2.2700 | 2.2800 | 2.0700 | 2.1500 | 2.1500 | 84,600 |
21 mar 2024 | 2.3700 | 2.4200 | 2.1900 | 2.2600 | 2.2600 | 74,100 |
20 mar 2024 | 2.3500 | 2.4000 | 2.2300 | 2.3300 | 2.3300 | 85,500 |
19 mar 2024 | 2.4000 | 2.4200 | 2.2600 | 2.2600 | 2.2600 | 61,900 |
18 mar 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3600 | 2.3600 | 28,600 |
15 mar 2024 | 2.4900 | 2.5300 | 2.3800 | 2.3800 | 2.3800 | 27,700 |
14 mar 2024 | 2.5100 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 53,600 |
13 mar 2024 | 2.5200 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 7,400 |
12 mar 2024 | 2.4000 | 2.5400 | 2.3700 | 2.4800 | 2.4800 | 66,100 |
11 mar 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 53,600 |
08 mar 2024 | 2.4400 | 2.4600 | 2.3000 | 2.3000 | 2.3000 | 58,500 |
07 mar 2024 | 2.4700 | 2.4900 | 2.4000 | 2.4100 | 2.4100 | 27,000 |
06 mar 2024 | 2.6000 | 2.6000 | 2.4100 | 2.4500 | 2.4500 | 57,800 |
05 mar 2024 | 2.4500 | 2.6600 | 2.4500 | 2.4700 | 2.4700 | 87,000 |
04 mar 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4100 | 2.4100 | 16,000 |
01 mar 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4300 | 2.4300 | 20,400 |
29 feb 2024 | 2.4300 | 2.4800 | 2.3900 | 2.4400 | 2.4400 | 35,800 |
28 feb 2024 | 2.5000 | 2.5100 | 2.4100 | 2.4600 | 2.4600 | 28,000 |
27 feb 2024 | 2.6400 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 72,800 |
26 feb 2024 | 2.6700 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 31,400 |
23 feb 2024 | 2.6500 | 2.6900 | 2.4900 | 2.6800 | 2.6800 | 31,200 |
22 feb 2024 | 2.6000 | 2.6800 | 2.5400 | 2.6500 | 2.6500 | 31,800 |
21 feb 2024 | 2.6700 | 2.7200 | 2.5800 | 2.6000 | 2.6000 | 52,500 |
20 feb 2024 | 2.6000 | 2.7300 | 2.6000 | 2.6400 | 2.6400 | 36,800 |
16 feb 2024 | 2.6800 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 15,800 |
15 feb 2024 | 2.6500 | 2.7100 | 2.5900 | 2.6300 | 2.6300 | 9,100 |
14 feb 2024 | 2.7100 | 2.8500 | 2.6000 | 2.6100 | 2.6100 | 30,000 |
13 feb 2024 | 2.7800 | 2.7800 | 2.5700 | 2.6300 | 2.6300 | 49,300 |
12 feb 2024 | 2.6700 | 2.8200 | 2.5500 | 2.6900 | 2.6900 | 43,000 |
09 feb 2024 | 2.5000 | 2.5400 | 2.4100 | 2.4100 | 2.4100 | 36,900 |
08 feb 2024 | 2.5300 | 2.5700 | 2.5000 | 2.5000 | 2.5000 | 13,300 |
07 feb 2024 | 2.5600 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 25,700 |
06 feb 2024 | 2.6400 | 2.6600 | 2.5100 | 2.5900 | 2.5900 | 33,000 |
05 feb 2024 | 2.6600 | 2.6600 | 2.5000 | 2.5000 | 2.5000 | 47,000 |
02 feb 2024 | 2.7100 | 2.7400 | 2.6300 | 2.6300 | 2.6300 | 9,800 |
01 feb 2024 | 2.7700 | 2.7900 | 2.6500 | 2.6900 | 2.6900 | 25,200 |
31 ene 2024 | 2.8000 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 24,700 |
30 ene 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 14,400 |
29 ene 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 26,700 |
26 ene 2024 | 2.9000 | 2.9000 | 2.7700 | 2.7700 | 2.7700 | 6,900 |
25 ene 2024 | 2.8300 | 2.8700 | 2.7700 | 2.8000 | 2.8000 | 31,900 |
24 ene 2024 | 2.8300 | 2.8900 | 2.8300 | 2.8300 | 2.8300 | 8,300 |
23 ene 2024 | 2.8000 | 2.8500 | 2.7800 | 2.8000 | 2.8000 | 19,100 |
22 ene 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 15,500 |
19 ene 2024 | 2.8100 | 2.9000 | 2.8000 | 2.8300 | 2.8300 | 14,200 |
18 ene 2024 | 2.7700 | 2.8700 | 2.7500 | 2.7900 | 2.7900 | 16,600 |
17 ene 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8300 | 2.8300 | 42,600 |
16 ene 2024 | 3.2800 | 3.2800 | 2.9500 | 2.9700 | 2.9700 | 40,900 |
15 ene 2024 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 2,800 |
12 ene 2024 | 3.3200 | 3.3700 | 3.2000 | 3.2400 | 3.2400 | 32,100 |
11 ene 2024 | 3.4600 | 3.4600 | 3.2000 | 3.2000 | 3.2000 | 30,900 |
10 ene 2024 | 3.3800 | 3.5000 | 3.2800 | 3.5000 | 3.5000 | 95,700 |
*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. |