Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2.4800 | 2.4800 | 2.3800 | 2.4200 | 2.4200 | 8,500 |
13 jun 2024 | 2.4650 | 2.5400 | 2.4500 | 2.4650 | 2.4650 | 11,700 |
12 jun 2024 | 2.4500 | 2.5500 | 2.4500 | 2.4500 | 2.4500 | 14,500 |
11 jun 2024 | 2.4400 | 2.6000 | 2.4100 | 2.4500 | 2.4500 | 44,100 |
10 jun 2024 | 2.5200 | 2.6100 | 2.4220 | 2.5100 | 2.5100 | 22,900 |
07 jun 2024 | 2.4600 | 2.5960 | 2.4600 | 2.5100 | 2.5100 | 7,900 |
06 jun 2024 | 2.4800 | 2.5550 | 2.4200 | 2.4600 | 2.4600 | 4,000 |
05 jun 2024 | 2.5800 | 2.5800 | 2.4600 | 2.4600 | 2.4600 | 11,000 |
04 jun 2024 | 2.6900 | 2.6900 | 2.4500 | 2.5300 | 2.5300 | 13,400 |
03 jun 2024 | 2.6600 | 2.7400 | 2.5300 | 2.6200 | 2.6200 | 27,000 |
31 may 2024 | 2.5600 | 2.7950 | 2.5600 | 2.6500 | 2.6500 | 16,200 |
30 may 2024 | 2.5000 | 2.5200 | 2.3800 | 2.5100 | 2.5100 | 11,900 |
29 may 2024 | 2.5500 | 2.5790 | 2.5200 | 2.5200 | 2.5200 | 7,400 |
28 may 2024 | 2.5100 | 2.7900 | 2.5100 | 2.5500 | 2.5500 | 43,200 |
24 may 2024 | 2.8700 | 2.8700 | 2.7220 | 2.8000 | 2.8000 | 5,000 |
23 may 2024 | 2.8800 | 2.8800 | 2.6800 | 2.8600 | 2.8600 | 6,200 |
22 may 2024 | 2.6700 | 2.8800 | 2.6400 | 2.8600 | 2.8600 | 25,600 |
21 may 2024 | 2.8400 | 2.8500 | 2.6700 | 2.6700 | 2.6700 | 18,800 |
20 may 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8400 | 2.8400 | 11,000 |
17 may 2024 | 2.7200 | 2.7720 | 2.6800 | 2.6800 | 2.6800 | 2,300 |
16 may 2024 | 2.7600 | 2.8540 | 2.7000 | 2.7500 | 2.7500 | 6,800 |
15 may 2024 | 2.8590 | 2.8590 | 2.7090 | 2.8000 | 2.8000 | 7,600 |
14 may 2024 | 2.6800 | 2.8500 | 2.6800 | 2.8100 | 2.8100 | 10,400 |
13 may 2024 | 2.7800 | 2.8790 | 2.7800 | 2.8500 | 2.8500 | 15,600 |
10 may 2024 | 2.7900 | 2.8700 | 2.7900 | 2.8300 | 2.8300 | 2,200 |
09 may 2024 | 2.6550 | 2.8500 | 2.6550 | 2.8200 | 2.8200 | 4,400 |
08 may 2024 | 2.8500 | 2.8860 | 2.8400 | 2.8860 | 2.8860 | 3,000 |
07 may 2024 | 2.8800 | 2.9000 | 2.8210 | 2.8500 | 2.8500 | 11,800 |
06 may 2024 | 2.8400 | 2.9530 | 2.6400 | 2.8600 | 2.8600 | 10,300 |
03 may 2024 | 2.9600 | 2.9600 | 2.6950 | 2.8550 | 2.8550 | 15,900 |
02 may 2024 | 2.9000 | 2.9300 | 2.7500 | 2.9300 | 2.9300 | 17,300 |
01 may 2024 | 2.8600 | 2.9700 | 2.6000 | 2.7900 | 2.7900 | 80,000 |
30 abr 2024 | 2.8500 | 2.9050 | 2.8200 | 2.8400 | 2.8400 | 6,400 |
29 abr 2024 | 2.8300 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 8,300 |
26 abr 2024 | 2.8200 | 2.8400 | 2.7300 | 2.8400 | 2.8400 | 4,700 |
25 abr 2024 | 2.8100 | 2.8200 | 2.8100 | 2.8200 | 2.8200 | 3,700 |
24 abr 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 7,100 |
23 abr 2024 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 2.7500 | 1,100 |
22 abr 2024 | 2.6300 | 2.7280 | 2.6300 | 2.6800 | 2.6800 | 16,200 |
19 abr 2024 | 2.7100 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 16,700 |
18 abr 2024 | 2.7000 | 2.7980 | 2.6400 | 2.6600 | 2.6600 | 5,900 |
17 abr 2024 | 2.8710 | 2.8900 | 2.6790 | 2.6790 | 2.6790 | 26,300 |
16 abr 2024 | 2.9000 | 2.9000 | 2.6520 | 2.8600 | 2.8600 | 6,700 |
15 abr 2024 | 2.9300 | 2.9300 | 2.6240 | 2.7800 | 2.7800 | 21,200 |
12 abr 2024 | 2.6100 | 2.7900 | 2.6100 | 2.7800 | 2.7800 | 12,300 |
11 abr 2024 | 2.7200 | 2.8500 | 2.6200 | 2.6200 | 2.6200 | 19,600 |
10 abr 2024 | 2.8600 | 2.9000 | 2.6820 | 2.7150 | 2.7150 | 9,000 |
09 abr 2024 | 2.9370 | 2.9400 | 2.8850 | 2.9400 | 2.9400 | 1,700 |
08 abr 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 4,500 |
05 abr 2024 | 2.9100 | 2.9100 | 2.8600 | 2.9100 | 2.9100 | 6,500 |
04 abr 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9500 | 2.9500 | 10,200 |
03 abr 2024 | 2.9600 | 3.0490 | 2.9600 | 3.0000 | 3.0000 | 3,900 |
02 abr 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 30,300 |
01 abr 2024 | 2.8000 | 2.8500 | 2.7170 | 2.8400 | 2.8400 | 10,300 |
28 mar 2024 | 2.7300 | 2.8400 | 2.7000 | 2.8000 | 2.8000 | 26,900 |
27 mar 2024 | 2.7800 | 2.7900 | 2.7040 | 2.7500 | 2.7500 | 17,400 |
26 mar 2024 | 2.7500 | 2.8400 | 2.7100 | 2.8000 | 2.8000 | 163,600 |
25 mar 2024 | 2.7600 | 2.8380 | 2.7000 | 2.7200 | 2.7200 | 235,500 |
22 mar 2024 | 2.8000 | 2.8000 | 2.6900 | 2.7200 | 2.7200 | 46,500 |
21 mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 13,700 |
20 mar 2024 | 2.7200 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 68,800 |
19 mar 2024 | 2.7000 | 2.8600 | 2.7000 | 2.7400 | 2.7400 | 10,000 |
18 mar 2024 | 2.7300 | 2.9000 | 2.6800 | 2.6800 | 2.6800 | 37,200 |
15 mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.6900 | 2.6900 | 8,900 |
14 mar 2024 | 2.6500 | 2.7500 | 2.6400 | 2.7400 | 2.7400 | 13,200 |
13 mar 2024 | 2.6700 | 2.7200 | 2.6000 | 2.6000 | 2.6000 | 21,700 |
12 mar 2024 | 2.7600 | 2.8200 | 2.7100 | 2.7200 | 2.7200 | 21,000 |
11 mar 2024 | 2.7600 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 23,000 |
08 mar 2024 | 2.9000 | 3.0050 | 2.8400 | 2.8400 | 2.8400 | 18,900 |
07 mar 2024 | 2.9750 | 2.9900 | 2.8900 | 2.8900 | 2.8900 | 16,200 |
06 mar 2024 | 2.8600 | 3.0700 | 2.8600 | 3.0300 | 3.0300 | 16,200 |
05 mar 2024 | 3.1000 | 3.1000 | 2.8500 | 2.8500 | 2.8500 | 36,100 |
04 mar 2024 | 3.0900 | 3.1300 | 3.0600 | 3.0950 | 3.0950 | 5,100 |
01 mar 2024 | 3.1700 | 3.1700 | 3.0100 | 3.0600 | 3.0600 | 7,200 |
29 feb 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 21,100 |
28 feb 2024 | 3.2900 | 3.3500 | 3.1470 | 3.2200 | 3.2200 | 8,300 |
27 feb 2024 | 3.3500 | 3.4490 | 3.3500 | 3.3500 | 3.3500 | 20,700 |
26 feb 2024 | 3.2900 | 3.4500 | 3.1880 | 3.3500 | 3.3500 | 22,800 |
23 feb 2024 | 3.1400 | 3.3200 | 3.1400 | 3.2500 | 3.2500 | 5,200 |
22 feb 2024 | 2.8400 | 3.3100 | 2.8140 | 3.2000 | 3.2000 | 19,400 |
21 feb 2024 | 2.7500 | 2.8980 | 2.7500 | 2.8500 | 2.8500 | 8,900 |
20 feb 2024 | 2.8900 | 2.9100 | 2.7000 | 2.7200 | 2.7200 | 21,100 |
16 feb 2024 | 3.0900 | 3.1000 | 2.9100 | 2.9100 | 2.9100 | 19,600 |
15 feb 2024 | 2.9100 | 3.0700 | 2.9100 | 3.0000 | 3.0000 | 10,700 |
14 feb 2024 | 2.9100 | 3.0800 | 2.9100 | 2.9200 | 2.9200 | 13,700 |
13 feb 2024 | 3.0000 | 3.1550 | 2.9000 | 2.9100 | 2.9100 | 14,800 |
12 feb 2024 | 3.0000 | 3.1360 | 3.0000 | 3.0200 | 3.0200 | 24,900 |
09 feb 2024 | 3.1800 | 3.2950 | 3.1100 | 3.1300 | 3.1300 | 18,800 |
08 feb 2024 | 3.4190 | 3.4190 | 3.2600 | 3.2600 | 3.2600 | 18,100 |
07 feb 2024 | 3.4200 | 3.5220 | 3.3600 | 3.3600 | 3.3600 | 8,700 |
06 feb 2024 | 3.3900 | 3.5000 | 3.3500 | 3.4300 | 3.4300 | 42,700 |
05 feb 2024 | 3.3100 | 3.5000 | 3.3000 | 3.4300 | 3.4300 | 50,900 |
02 feb 2024 | 3.5000 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 26,000 |
01 feb 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4900 | 3.4900 | 102,600 |
31 ene 2024 | 3.5000 | 3.5390 | 3.4700 | 3.5200 | 3.5200 | 16,200 |
30 ene 2024 | 3.4500 | 3.6010 | 3.4200 | 3.5000 | 3.5000 | 86,400 |
29 ene 2024 | 3.5000 | 3.6500 | 3.4600 | 3.4900 | 3.4900 | 65,900 |
26 ene 2024 | 3.5500 | 3.5900 | 3.4900 | 3.5000 | 3.5000 | 11,500 |
25 ene 2024 | 3.5000 | 3.6300 | 3.4600 | 3.5000 | 3.5000 | 9,400 |
24 ene 2024 | 3.5700 | 3.6000 | 3.4800 | 3.5100 | 3.5100 | 12,700 |
*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. |