Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2.6001 | 2.6900 | 2.6001 | 2.6900 | 2.6900 | 640 |
30 abr 2024 | 2.8200 | 2.8800 | 2.7100 | 2.7100 | 2.7100 | 4,000 |
29 abr 2024 | 2.6400 | 2.8200 | 2.6400 | 2.7000 | 2.7000 | 2,100 |
26 abr 2024 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | 2.6300 | 1,600 |
25 abr 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6400 | 2.6400 | 4,400 |
24 abr 2024 | 2.6500 | 2.6500 | 2.5700 | 2.5700 | 2.5700 | 5,200 |
23 abr 2024 | 2.6100 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 800 |
22 abr 2024 | 2.6500 | 2.7200 | 2.6300 | 2.6300 | 2.6300 | 1,000 |
19 abr 2024 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | 2.7000 | 10,500 |
18 abr 2024 | 2.5500 | 2.7500 | 2.5500 | 2.7500 | 2.7500 | 10,200 |
17 abr 2024 | 2.7300 | 2.7300 | 2.6000 | 2.6000 | 2.6000 | 800 |
16 abr 2024 | 2.6500 | 2.7200 | 2.5600 | 2.5600 | 2.5600 | 5,600 |
15 abr 2024 | 2.8800 | 2.8800 | 2.6400 | 2.6900 | 2.6900 | 4,100 |
12 abr 2024 | 2.6300 | 2.8800 | 2.6200 | 2.8800 | 2.8800 | 1,400 |
11 abr 2024 | 2.7500 | 2.7700 | 2.6300 | 2.6300 | 2.6300 | 9,100 |
10 abr 2024 | 2.8600 | 2.8600 | 2.7200 | 2.7200 | 2.7200 | 21,700 |
09 abr 2024 | 2.8500 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 2,300 |
08 abr 2024 | 2.8500 | 3.0500 | 2.8500 | 2.8500 | 2.8500 | 13,300 |
05 abr 2024 | 2.8900 | 2.9400 | 2.8500 | 2.8500 | 2.8500 | 1,200 |
04 abr 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9000 | 2.9000 | 7,000 |
03 abr 2024 | 3.0500 | 3.1200 | 2.9200 | 2.9200 | 2.9200 | 5,800 |
02 abr 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9700 | 2.9700 | 7,100 |
01 abr 2024 | 3.0400 | 3.0500 | 2.9000 | 2.9200 | 2.9200 | 9,900 |
28 mar 2024 | 3.0600 | 3.1100 | 3.0100 | 3.0900 | 3.0900 | 12,600 |
27 mar 2024 | 3.0100 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 2,600 |
26 mar 2024 | 3.1000 | 3.2300 | 3.0100 | 3.0200 | 3.0200 | 4,700 |
25 mar 2024 | 3.0600 | 3.1400 | 3.0500 | 3.0600 | 3.0600 | 3,500 |
22 mar 2024 | 3.0500 | 3.1300 | 3.0300 | 3.1300 | 3.1300 | 3,200 |
21 mar 2024 | 3.1500 | 3.1800 | 3.0200 | 3.0800 | 3.0800 | 16,500 |
20 mar 2024 | 3.2300 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 11,700 |
19 mar 2024 | 3.1500 | 3.4200 | 3.1500 | 3.2100 | 3.2100 | 7,000 |
18 mar 2024 | 3.1800 | 3.3100 | 3.1800 | 3.3000 | 3.3000 | 4,400 |
15 mar 2024 | 3.1100 | 3.2900 | 3.1100 | 3.2900 | 3.2900 | 9,200 |
14 mar 2024 | 3.2000 | 3.2000 | 3.0400 | 3.0400 | 3.0400 | 10,600 |
13 mar 2024 | 3.1000 | 3.1700 | 3.0800 | 3.1200 | 3.1200 | 3,200 |
12 mar 2024 | 3.0900 | 3.2500 | 3.0900 | 3.1000 | 3.1000 | 17,200 |
11 mar 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 8,900 |
08 mar 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1100 | 3.1100 | 11,000 |
07 mar 2024 | 3.2100 | 3.3200 | 3.1600 | 3.1800 | 3.1800 | 5,500 |
06 mar 2024 | 3.1300 | 3.3100 | 3.1000 | 3.1500 | 3.1500 | 15,000 |
05 mar 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | 3.1500 | 2,100 |
04 mar 2024 | 3.0600 | 3.0700 | 3.0200 | 3.0300 | 3.0300 | 11,700 |
01 mar 2024 | 3.0500 | 3.1500 | 3.0300 | 3.0500 | 3.0500 | 9,300 |
29 feb 2024 | 3.2100 | 3.2100 | 3.0800 | 3.0800 | 3.0800 | 25,200 |
28 feb 2024 | 3.1900 | 3.2400 | 3.1500 | 3.1500 | 3.1500 | 2,200 |
27 feb 2024 | 3.2200 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 2,500 |
26 feb 2024 | 3.2000 | 3.3300 | 3.1000 | 3.2200 | 3.2200 | 11,500 |
23 feb 2024 | 3.1300 | 3.1400 | 3.0100 | 3.0900 | 3.0900 | 13,000 |
22 feb 2024 | 3.2000 | 3.2400 | 3.1000 | 3.1300 | 3.1300 | 34,400 |
21 feb 2024 | 3.2600 | 3.2700 | 3.1800 | 3.2000 | 3.2000 | 35,100 |
20 feb 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 2,500 |
16 feb 2024 | 3.3900 | 3.5500 | 3.3900 | 3.4600 | 3.4600 | 9,300 |
15 feb 2024 | 3.3100 | 3.4700 | 3.3100 | 3.4200 | 3.4200 | 8,700 |
14 feb 2024 | 3.2700 | 3.3900 | 3.2700 | 3.3500 | 3.3500 | 13,500 |
13 feb 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 1,500 |
12 feb 2024 | 3.2400 | 3.3900 | 3.2400 | 3.3000 | 3.3000 | 16,400 |
09 feb 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 2,300 |
08 feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 1,000 |
07 feb 2024 | 3.3100 | 3.3100 | 3.2400 | 3.2400 | 3.2400 | 800 |
06 feb 2024 | 3.2200 | 3.3600 | 3.2200 | 3.2800 | 3.2800 | 6,400 |
05 feb 2024 | 3.2400 | 3.2600 | 3.1800 | 3.1800 | 3.1800 | 10,100 |
02 feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.2400 | 1,900 |
01 feb 2024 | 3.2200 | 3.3500 | 3.2200 | 3.2900 | 3.2900 | 5,800 |
31 ene 2024 | 3.2500 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 14,400 |
30 ene 2024 | 3.3100 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 4,800 |
29 ene 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3500 | 3.3500 | 17,800 |
26 ene 2024 | 3.4000 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | 4,100 |
25 ene 2024 | 3.3400 | 3.4600 | 3.3400 | 3.3900 | 3.3900 | 10,200 |
24 ene 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4000 | 3.4000 | 2,300 |
23 ene 2024 | 3.4000 | 3.4000 | 3.3800 | 3.3800 | 3.3800 | 4,600 |
22 ene 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 5,100 |
19 ene 2024 | 3.4800 | 3.4800 | 3.4200 | 3.4200 | 3.4200 | 5,500 |
18 ene 2024 | 3.3900 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 7,400 |
17 ene 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 7,600 |
16 ene 2024 | 3.5300 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 1,300 |
12 ene 2024 | 3.5200 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 3,800 |
11 ene 2024 | 3.5100 | 3.6000 | 3.5000 | 3.5200 | 3.5200 | 2,100 |
10 ene 2024 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 3.5200 | 7,600 |
09 ene 2024 | 3.5200 | 3.6000 | 3.4900 | 3.6000 | 3.6000 | 10,600 |
08 ene 2024 | 3.4800 | 3.5800 | 3.4800 | 3.4900 | 3.4900 | 5,000 |
05 ene 2024 | 3.5000 | 3.6100 | 3.5000 | 3.5000 | 3.5000 | 1,800 |
04 ene 2024 | 3.5000 | 3.5800 | 3.4900 | 3.4900 | 3.4900 | 5,900 |
03 ene 2024 | 3.4500 | 3.5100 | 3.3900 | 3.5100 | 3.5100 | 8,700 |
02 ene 2024 | 3.5500 | 3.5500 | 3.4400 | 3.4500 | 3.4500 | 2,500 |
29 dic 2023 | 3.3600 | 3.4700 | 3.3500 | 3.4100 | 3.4100 | 25,100 |
28 dic 2023 | 3.4900 | 3.5000 | 3.3800 | 3.4800 | 3.4800 | 6,400 |
27 dic 2023 | 3.4500 | 3.5600 | 3.4000 | 3.4600 | 3.4600 | 7,000 |
26 dic 2023 | 3.4500 | 3.5000 | 3.3600 | 3.4400 | 3.4400 | 3,700 |
22 dic 2023 | 3.3600 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 12,500 |
21 dic 2023 | 3.4200 | 3.5300 | 3.3900 | 3.4500 | 3.4500 | 3,700 |
20 dic 2023 | 3.2200 | 3.4200 | 3.2200 | 3.3100 | 3.3100 | 10,000 |
19 dic 2023 | 3.2500 | 3.2900 | 3.2200 | 3.2700 | 3.2700 | 6,600 |
18 dic 2023 | 3.2400 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 1,700 |
15 dic 2023 | 3.2800 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 11,400 |
14 dic 2023 | 3.2400 | 3.3500 | 3.2400 | 3.3200 | 3.3200 | 5,200 |
13 dic 2023 | 3.2300 | 3.3300 | 3.2300 | 3.2700 | 3.2700 | 4,500 |
12 dic 2023 | 3.2000 | 3.3700 | 3.2000 | 3.2200 | 3.2200 | 4,800 |
11 dic 2023 | 3.2200 | 3.3700 | 3.2100 | 3.2100 | 3.2100 | 3,300 |
08 dic 2023 | 3.2300 | 3.2500 | 3.2300 | 3.2500 | 3.2500 | 1,900 |
07 dic 2023 | 3.2000 | 3.2500 | 3.2000 | 3.2000 | 3.2000 | 4,900 |
*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. |