Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 2.9500 | 3.1195 | 2.8600 | 2.9000 | 2.9000 | 8,160 |
22 may 2024 | 3.2300 | 3.3250 | 2.9500 | 3.0300 | 3.0300 | 23,100 |
21 may 2024 | 3.2900 | 3.4000 | 3.1650 | 3.2500 | 3.2500 | 21,100 |
20 may 2024 | 3.4300 | 3.4500 | 3.2660 | 3.3100 | 3.3100 | 15,800 |
17 may 2024 | 3.2100 | 3.3840 | 3.1400 | 3.2250 | 3.2250 | 31,600 |
16 may 2024 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 6,400 |
15 may 2024 | 3.0000 | 3.2500 | 2.8000 | 3.2500 | 3.2500 | 16,900 |
14 may 2024 | 2.9300 | 3.1200 | 2.7500 | 2.8400 | 2.8400 | 14,600 |
13 may 2024 | 3.1100 | 3.1100 | 2.9000 | 2.9650 | 2.9650 | 11,900 |
10 may 2024 | 3.1470 | 3.1470 | 3.0000 | 3.0100 | 3.0100 | 12,500 |
09 may 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0600 | 3.0600 | 12,200 |
08 may 2024 | 3.1100 | 3.2400 | 3.0000 | 3.0300 | 3.0300 | 17,500 |
07 may 2024 | 3.1100 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 5,900 |
06 may 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0700 | 3.0700 | 7,800 |
03 may 2024 | 3.1900 | 3.2100 | 3.0200 | 3.2100 | 3.2100 | 6,000 |
02 may 2024 | 3.2200 | 3.2200 | 3.0000 | 3.0300 | 3.0300 | 8,300 |
01 may 2024 | 3.0500 | 3.1500 | 3.0100 | 3.1100 | 3.1100 | 7,400 |
30 abr 2024 | 3.4300 | 3.4300 | 3.0300 | 3.1400 | 3.1400 | 24,100 |
29 abr 2024 | 3.1890 | 3.3700 | 3.1000 | 3.2950 | 3.2950 | 12,400 |
26 abr 2024 | 2.9370 | 3.1500 | 2.9370 | 3.0950 | 3.0950 | 17,600 |
25 abr 2024 | 2.8000 | 3.0000 | 2.8000 | 2.8500 | 2.8500 | 5,700 |
24 abr 2024 | 2.8200 | 3.0420 | 2.7550 | 2.8200 | 2.8200 | 24,500 |
23 abr 2024 | 2.9210 | 3.0200 | 2.8000 | 2.9000 | 2.9000 | 21,700 |
22 abr 2024 | 2.9500 | 3.2100 | 2.9000 | 2.9600 | 2.9600 | 17,600 |
19 abr 2024 | 3.4400 | 3.4400 | 2.9200 | 3.0810 | 3.0810 | 30,000 |
18 abr 2024 | 3.2000 | 3.5200 | 3.2000 | 3.3400 | 3.3400 | 42,300 |
17 abr 2024 | 3.1300 | 3.4080 | 3.1300 | 3.2000 | 3.2000 | 19,800 |
16 abr 2024 | 3.3300 | 3.5900 | 3.1000 | 3.2440 | 3.2440 | 30,100 |
15 abr 2024 | 3.7500 | 3.8300 | 3.3300 | 3.4040 | 3.4040 | 56,400 |
12 abr 2024 | 3.7100 | 3.9400 | 3.6800 | 3.8300 | 3.8300 | 28,400 |
11 abr 2024 | 4.2700 | 4.2700 | 3.7500 | 3.8400 | 3.8400 | 75,200 |
10 abr 2024 | 4.2100 | 4.4380 | 4.0830 | 4.1320 | 4.1320 | 37,200 |
09 abr 2024 | 4.6000 | 4.7000 | 4.0600 | 4.3750 | 4.3750 | 149,400 |
08 abr 2024 | 4.1300 | 4.5900 | 4.0300 | 4.5200 | 4.5200 | 224,000 |
05 abr 2024 | 3.9000 | 4.1500 | 3.7600 | 4.0300 | 4.0300 | 138,400 |
04 abr 2024 | 3.7600 | 4.0000 | 3.3500 | 3.9900 | 3.9900 | 207,800 |
03 abr 2024 | 3.6700 | 3.7800 | 3.3520 | 3.4900 | 3.4900 | 209,000 |
02 abr 2024 | 3.0500 | 4.1900 | 3.0100 | 3.6700 | 3.6700 | 607,700 |
01 abr 2024 | 3.1800 | 3.1800 | 2.9100 | 2.9800 | 2.9800 | 43,400 |
28 mar 2024 | 3.1500 | 3.4580 | 2.7800 | 3.0400 | 3.0400 | 60,300 |
27 mar 2024 | 3.1900 | 3.3730 | 3.0000 | 3.0920 | 3.0920 | 100,100 |
26 mar 2024 | 2.6500 | 3.2900 | 2.4300 | 3.2200 | 3.2200 | 182,700 |
25 mar 2024 | 3.5000 | 3.5840 | 2.5000 | 2.5700 | 2.5700 | 351,600 |
22 mar 2024 | 3.3900 | 3.8000 | 3.1230 | 3.5000 | 3.5000 | 231,600 |
*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. |