Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | 17,487 |
30 may 2024 | 2.2600 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 17,872 |
29 may 2024 | 2.3200 | 2.3200 | 2.2600 | 2.3000 | 2.3000 | 9,050 |
28 may 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 7,187 |
27 may 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2600 | 2.2600 | 17,803 |
24 may 2024 | 2.3300 | 2.3300 | 2.2400 | 2.2600 | 2.2600 | 40,950 |
23 may 2024 | 2.3800 | 2.3900 | 2.1800 | 2.3600 | 2.3600 | 62,309 |
22 may 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 3,872 |
21 may 2024 | 2.4800 | 2.5800 | 2.4600 | 2.4800 | 2.4800 | 61,196 |
20 may 2024 | 2.5300 | 2.5800 | 2.4900 | 2.5800 | 2.5800 | 20,529 |
17 may 2024 | 2.4800 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 12,409 |
16 may 2024 | 2.5400 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 10,803 |
15 may 2024 | 2.5300 | 2.5300 | 2.4800 | 2.4800 | 2.4800 | 519 |
14 may 2024 | 2.5100 | 2.5100 | 2.4800 | 2.5100 | 2.5100 | 1,999 |
13 may 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 1,690 |
10 may 2024 | 2.4800 | 2.5300 | 2.4500 | 2.5300 | 2.5300 | 6,367 |
09 may 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 2,221 |
08 may 2024 | 2.5800 | 2.5800 | 2.4700 | 2.5500 | 2.5500 | 44,761 |
07 may 2024 | 2.6000 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 4,010 |
02 may 2024 | 2.6300 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 4,355 |
30 abr 2024 | 2.5900 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 4,801 |
29 abr 2024 | 2.6000 | 2.6400 | 2.5800 | 2.6300 | 2.6300 | 5,101 |
26 abr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 1,834 |
25 abr 2024 | 2.6500 | 2.6500 | 2.5300 | 2.5300 | 2.5300 | 28,936 |
24 abr 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 5,525 |
23 abr 2024 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | 2.6000 | 22,952 |
22 abr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6200 | 27,625 |
19 abr 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6200 | 2.6200 | 4,018 |
18 abr 2024 | 2.6400 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 4,283 |
17 abr 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6400 | 2.6400 | 11,672 |
16 abr 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 8,521 |
15 abr 2024 | 2.6200 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 29,493 |
12 abr 2024 | 2.6400 | 2.6800 | 2.5800 | 2.5800 | 2.5800 | 29,930 |
11 abr 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 23,352 |
10 abr 2024 | 2.6000 | 2.6100 | 2.6000 | 2.6200 | 2.6200 | 518 |
09 abr 2024 | 2.6400 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 2,220 |
08 abr 2024 | 2.6000 | 2.6800 | 2.5800 | 2.6400 | 2.6400 | 20,761 |
05 abr 2024 | 2.6800 | 2.6800 | 2.5700 | 2.6400 | 2.6400 | 53,936 |
04 abr 2024 | 2.6900 | 2.6900 | 2.6400 | 2.6400 | 2.6400 | 18,543 |
03 abr 2024 | 2.5900 | 2.6900 | 2.5900 | 2.6900 | 2.6900 | 18,370 |
02 abr 2024 | 2.6600 | 2.6700 | 2.5900 | 2.5900 | 2.5900 | 18,855 |
01 abr 2024 | 2.6800 | 2.6800 | 2.6000 | 2.6400 | 2.6400 | 28,234 |
29 mar 2024 | 2.7300 | 2.7400 | 2.6300 | 2.6800 | 2.6800 | 39,165 |
28 mar 2024 | 2.6800 | 2.7300 | 2.6600 | 2.7000 | 2.7000 | 14,147 |
27 mar 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7000 | 2.7000 | 47,559 |
26 mar 2024 | 2.7200 | 2.7200 | 2.6900 | 2.7200 | 2.7200 | 40,118 |
25 mar 2024 | 2.7100 | 2.7200 | 2.7000 | 2.7000 | 2.7000 | 61,979 |
22 mar 2024 | 2.7500 | 2.7500 | 2.6800 | 2.7100 | 2.7100 | 118,511 |
21 mar 2024 | 2.7300 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 46,541 |
20 mar 2024 | 2.6700 | 2.7200 | 2.6400 | 2.7200 | 2.7200 | 30,524 |
19 mar 2024 | 2.7600 | 2.7600 | 2.6600 | 2.7100 | 2.7100 | 15,088 |
18 mar 2024 | 2.7400 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 24,956 |
15 mar 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7500 | 2.7500 | 75,616 |
14 mar 2024 | 2.7600 | 2.7600 | 2.7000 | 2.7600 | 2.7600 | 24,075 |
13 mar 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 57,828 |
12 mar 2024 | 2.7900 | 2.8300 | 2.6300 | 2.6900 | 2.6900 | 121,922 |
11 mar 2024 | 2.5900 | 2.7800 | 2.5900 | 2.7400 | 2.7400 | 160,816 |
08 mar 2024 | 2.5200 | 2.6000 | 2.5000 | 2.6000 | 2.6000 | 142,256 |
07 mar 2024 | 2.4500 | 2.5400 | 2.4300 | 2.5000 | 2.5000 | 98,418 |
06 mar 2024 | 2.4400 | 2.4600 | 2.4100 | 2.4500 | 2.4500 | 21,721 |
05 mar 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4400 | 2.4400 | 45,108 |
04 mar 2024 | 2.4200 | 2.4500 | 2.4000 | 2.4400 | 2.4400 | 680,686 |
01 mar 2024 | 2.4300 | 2.4400 | 2.4300 | 2.4400 | 2.4400 | 16,909 |
29 feb 2024 | 2.4900 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 173,812 |
28 feb 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 70,558 |
27 feb 2024 | 2.3600 | 2.3700 | 2.3500 | 2.3600 | 2.3600 | 8,483 |
26 feb 2024 | 2.3000 | 2.3700 | 2.3000 | 2.3500 | 2.3500 | 14,558 |
23 feb 2024 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 100,284 |
22 feb 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 12,046 |
21 feb 2024 | 2.3100 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 9,479 |
20 feb 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 34,102 |
19 feb 2024 | 2.1700 | 2.2300 | 2.1700 | 2.2300 | 2.2300 | 8,522 |
16 feb 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 8,394 |
15 feb 2024 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | 2.2000 | 11,685 |
14 feb 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1900 | 2.1900 | 17,534 |
13 feb 2024 | 2.2000 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 6,067 |
12 feb 2024 | 2.2100 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 11,987 |
09 feb 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2100 | 2.2100 | 64,925 |
08 feb 2024 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 79,635 |
07 feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 5,736 |
06 feb 2024 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | 2.1400 | 13,481 |
05 feb 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1800 | 2.1800 | 9,591 |
02 feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 6,070 |
01 feb 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1500 | 2.1500 | 24,145 |
31 ene 2024 | 2.1400 | 2.1500 | 2.1300 | 2.1400 | 2.1400 | 15,075 |
30 ene 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.1500 | 20,323 |
29 ene 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1700 | 2.1700 | 48,824 |
26 ene 2024 | 2.1900 | 2.2000 | 2.1700 | 2.1700 | 2.1700 | 9,922 |
25 ene 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 50,299 |
23 ene 2024 | 2.2000 | 2.2100 | 2.1800 | 2.2100 | 2.2100 | 26,599 |
22 ene 2024 | 2.2400 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 19,522 |
19 ene 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 8,201 |
18 ene 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.2400 | 3,688 |
17 ene 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2600 | 2.2600 | 18,212 |
16 ene 2024 | 2.2700 | 2.2900 | 2.2200 | 2.2700 | 2.2700 | 33,909 |
15 ene 2024 | 2.2400 | 2.2700 | 2.2400 | 2.2700 | 2.2700 | 12,944 |
12 ene 2024 | 2.2500 | 2.2500 | 2.1800 | 2.2500 | 2.2500 | 57,653 |
11 ene 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2500 | 2.2500 | 14,214 |
10 ene 2024 | 2.2900 | 2.3000 | 2.2300 | 2.2500 | 2.2500 | 33,047 |
09 ene 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2900 | 2.2900 | 12,162 |
*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. |