Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 2.0000 | 2.0899 | 1.9700 | 2.0600 | 2.0600 | 51,622 |
14 may 2024 | 1.9200 | 2.0360 | 1.9200 | 2.0300 | 2.0300 | 56,300 |
13 may 2024 | 1.8800 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 132,400 |
10 may 2024 | 2.0100 | 2.0100 | 1.8400 | 1.8800 | 1.8800 | 156,000 |
09 may 2024 | 1.9000 | 2.0460 | 1.9000 | 1.9500 | 1.9500 | 111,900 |
08 may 2024 | 2.0000 | 2.0000 | 1.8700 | 1.9000 | 1.9000 | 32,400 |
07 may 2024 | 2.0400 | 2.0600 | 1.8950 | 1.9600 | 1.9600 | 75,200 |
06 may 2024 | 2.0000 | 2.0900 | 1.9600 | 2.0400 | 2.0400 | 57,000 |
03 may 2024 | 1.8400 | 1.9700 | 1.8400 | 1.9400 | 1.9400 | 63,100 |
02 may 2024 | 1.9600 | 2.0040 | 1.8200 | 1.8700 | 1.8700 | 71,000 |
01 may 2024 | 2.1500 | 2.1500 | 1.9120 | 1.9500 | 1.9500 | 224,800 |
30 abr 2024 | 2.2500 | 2.2500 | 2.0450 | 2.0650 | 2.0650 | 112,200 |
29 abr 2024 | 2.6300 | 2.6500 | 2.2100 | 2.2500 | 2.2500 | 212,400 |
26 abr 2024 | 2.4000 | 2.5000 | 2.3600 | 2.4330 | 2.4330 | 40,300 |
25 abr 2024 | 2.2900 | 2.4300 | 2.2600 | 2.3600 | 2.3600 | 36,200 |
24 abr 2024 | 2.3100 | 2.3900 | 2.2500 | 2.3300 | 2.3300 | 83,300 |
23 abr 2024 | 2.2600 | 2.4200 | 2.1600 | 2.2700 | 2.2700 | 61,000 |
22 abr 2024 | 2.1200 | 2.2400 | 2.1110 | 2.2100 | 2.2100 | 99,300 |
19 abr 2024 | 2.2900 | 2.3700 | 2.1900 | 2.2500 | 2.2500 | 67,600 |
18 abr 2024 | 2.3600 | 2.5400 | 2.2500 | 2.2600 | 2.2600 | 129,700 |
17 abr 2024 | 2.5400 | 2.8000 | 2.3500 | 2.3500 | 2.3500 | 146,500 |
16 abr 2024 | 2.5100 | 2.7500 | 2.3500 | 2.6200 | 2.6200 | 130,500 |
15 abr 2024 | 2.8400 | 3.0200 | 2.5500 | 2.5900 | 2.5900 | 342,100 |
12 abr 2024 | 3.1000 | 3.2900 | 2.7900 | 3.1100 | 3.1100 | 1,511,400 |
11 abr 2024 | 2.2900 | 4.9000 | 2.2080 | 4.0700 | 4.0700 | 9,048,300 |
10 abr 2024 | 2.3100 | 2.3500 | 2.1600 | 2.2700 | 2.2700 | 17,100 |
09 abr 2024 | 2.4000 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 31,400 |
08 abr 2024 | 2.1800 | 2.6000 | 2.1800 | 2.4200 | 2.4200 | 37,900 |
05 abr 2024 | 2.2900 | 2.3500 | 2.2000 | 2.2700 | 2.2700 | 27,200 |
04 abr 2024 | 2.4300 | 2.4450 | 2.2500 | 2.2800 | 2.2800 | 23,200 |
03 abr 2024 | 2.2600 | 2.4490 | 2.1750 | 2.3300 | 2.3300 | 56,500 |
02 abr 2024 | 2.3800 | 2.4700 | 2.1500 | 2.3000 | 2.3000 | 60,200 |
01 abr 2024 | 2.4800 | 2.5100 | 2.3030 | 2.3600 | 2.3600 | 12,200 |
28 mar 2024 | 2.4000 | 2.5900 | 2.3810 | 2.4400 | 2.4400 | 54,300 |
27 mar 2024 | 2.3700 | 2.4600 | 2.2200 | 2.3100 | 2.3100 | 51,700 |
26 mar 2024 | 2.2700 | 2.3800 | 2.2100 | 2.2800 | 2.2800 | 28,000 |
25 mar 2024 | 2.2800 | 2.3900 | 2.1500 | 2.2300 | 2.2300 | 31,700 |
22 mar 2024 | 2.5700 | 2.7600 | 2.1200 | 2.2500 | 2.2500 | 183,100 |
21 mar 2024 | 1.7000 | 2.3100 | 1.7000 | 2.2800 | 2.2800 | 348,900 |
20 mar 2024 | 1.8100 | 1.8800 | 1.5300 | 1.6700 | 1.6700 | 133,500 |
19 mar 2024 | 2.0000 | 2.0900 | 1.8700 | 1.9000 | 1.9000 | 36,100 |
18 mar 2024 | 2.0200 | 2.1800 | 1.9200 | 1.9800 | 1.9800 | 62,600 |
15 mar 2024 | 2.0600 | 2.2300 | 1.9200 | 2.1000 | 2.1000 | 51,900 |
14 mar 2024 | 2.3100 | 2.4000 | 2.0000 | 2.0100 | 2.0100 | 59,000 |
13 mar 2024 | 2.4000 | 2.4310 | 2.3100 | 2.3100 | 2.3100 | 29,100 |
12 mar 2024 | 2.3200 | 2.4800 | 2.3200 | 2.3500 | 2.3500 | 30,000 |
11 mar 2024 | 2.5600 | 2.5600 | 2.3300 | 2.3400 | 2.3400 | 36,500 |
08 mar 2024 | 2.5500 | 2.6000 | 2.4500 | 2.5000 | 2.5000 | 63,200 |
07 mar 2024 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | 2.6000 | 22,400 |
06 mar 2024 | 2.8600 | 2.8800 | 2.6100 | 2.7700 | 2.7700 | 28,100 |
05 mar 2024 | 2.7300 | 2.9200 | 2.7300 | 2.7800 | 2.7800 | 28,300 |
04 mar 2024 | 2.5500 | 2.9000 | 2.5500 | 2.8100 | 2.8100 | 37,300 |
01 mar 2024 | 2.6300 | 2.7600 | 2.5700 | 2.6100 | 2.6100 | 26,800 |
29 feb 2024 | 2.6200 | 2.6900 | 2.5600 | 2.6700 | 2.6700 | 16,400 |
28 feb 2024 | 2.7400 | 2.7400 | 2.5600 | 2.5600 | 2.5600 | 26,300 |
27 feb 2024 | 2.7600 | 2.7800 | 2.6000 | 2.6200 | 2.6200 | 27,100 |
26 feb 2024 | 2.9000 | 2.9930 | 2.5600 | 2.6100 | 2.6100 | 69,800 |
23 feb 2024 | 2.9800 | 3.1200 | 2.9000 | 2.9400 | 2.9400 | 49,000 |
22 feb 2024 | 3.1000 | 3.1800 | 2.9200 | 3.0600 | 3.0600 | 41,300 |
21 feb 2024 | 3.1200 | 3.1200 | 3.0300 | 3.0300 | 3.0300 | 14,900 |
20 feb 2024 | 3.1100 | 3.2050 | 3.0510 | 3.0600 | 3.0600 | 9,000 |
16 feb 2024 | 3.2500 | 3.2500 | 3.0750 | 3.1200 | 3.1200 | 9,600 |
15 feb 2024 | 3.2000 | 3.2500 | 3.0600 | 3.1500 | 3.1500 | 21,800 |
14 feb 2024 | 3.0300 | 3.2400 | 3.0100 | 3.2400 | 3.2400 | 22,100 |
13 feb 2024 | 3.1400 | 3.1720 | 3.0400 | 3.0400 | 3.0400 | 15,800 |
12 feb 2024 | 3.0900 | 3.1400 | 3.0500 | 3.1270 | 3.1270 | 32,200 |
09 feb 2024 | 3.1400 | 3.3230 | 3.0000 | 3.0350 | 3.0350 | 51,300 |
08 feb 2024 | 3.1800 | 3.2650 | 3.1420 | 3.1800 | 3.1800 | 28,500 |
07 feb 2024 | 3.3200 | 3.3650 | 3.2000 | 3.2000 | 3.2000 | 18,600 |
06 feb 2024 | 3.2600 | 3.3790 | 3.2220 | 3.2700 | 3.2700 | 5,600 |
05 feb 2024 | 3.3000 | 3.4400 | 3.3000 | 3.3100 | 3.3100 | 15,500 |
02 feb 2024 | 3.2000 | 3.3280 | 3.1600 | 3.2800 | 3.2800 | 16,600 |
01 feb 2024 | 3.3900 | 3.3900 | 3.1800 | 3.2750 | 3.2750 | 21,900 |
31 ene 2024 | 3.1700 | 3.3300 | 3.1700 | 3.2200 | 3.2200 | 28,900 |
30 ene 2024 | 3.4300 | 3.4300 | 3.2100 | 3.2400 | 3.2400 | 17,600 |
29 ene 2024 | 3.3500 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 23,900 |
26 ene 2024 | 3.2500 | 3.4300 | 3.2500 | 3.4300 | 3.4300 | 18,000 |
25 ene 2024 | 3.2700 | 3.4500 | 3.1300 | 3.3100 | 3.3100 | 36,400 |
24 ene 2024 | 3.4500 | 3.4800 | 3.3200 | 3.3500 | 3.3500 | 25,200 |
23 ene 2024 | 3.2600 | 3.4800 | 3.2600 | 3.3000 | 3.3000 | 22,600 |
22 ene 2024 | 3.1700 | 3.4400 | 3.1700 | 3.3600 | 3.3600 | 33,500 |
19 ene 2024 | 3.2950 | 3.3110 | 3.1600 | 3.1800 | 3.1800 | 24,700 |
18 ene 2024 | 3.4010 | 3.4940 | 3.2000 | 3.2500 | 3.2500 | 21,000 |
17 ene 2024 | 3.6000 | 3.6000 | 3.2100 | 3.2590 | 3.2590 | 87,800 |
16 ene 2024 | 3.7300 | 3.7300 | 3.4850 | 3.5000 | 3.5000 | 22,400 |
12 ene 2024 | 3.7600 | 3.9230 | 3.6500 | 3.7300 | 3.7300 | 12,400 |
11 ene 2024 | 4.0600 | 4.0600 | 3.7250 | 3.7600 | 3.7600 | 34,100 |
10 ene 2024 | 3.5400 | 4.1840 | 3.5400 | 4.0500 | 4.0500 | 121,500 |
09 ene 2024 | 3.4700 | 3.6500 | 3.3500 | 3.6450 | 3.6450 | 29,500 |
08 ene 2024 | 3.3800 | 3.5900 | 3.3160 | 3.4850 | 3.4850 | 28,500 |
05 ene 2024 | 3.5000 | 3.5500 | 3.3150 | 3.3150 | 3.3150 | 40,500 |
04 ene 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5500 | 3.5500 | 25,400 |
03 ene 2024 | 3.4600 | 3.7300 | 3.4600 | 3.5800 | 3.5800 | 36,800 |
02 ene 2024 | 3.2300 | 3.7100 | 3.2300 | 3.5900 | 3.5900 | 50,500 |
29 dic 2023 | 3.1800 | 3.7000 | 3.1800 | 3.4400 | 3.4400 | 83,800 |
28 dic 2023 | 3.1200 | 3.3590 | 3.1200 | 3.1800 | 3.1800 | 48,600 |
27 dic 2023 | 3.1100 | 3.2200 | 3.1100 | 3.1700 | 3.1700 | 18,300 |
26 dic 2023 | 3.2000 | 3.2700 | 3.1300 | 3.1500 | 3.1500 | 58,300 |
22 dic 2023 | 3.3100 | 3.3300 | 3.1500 | 3.1500 | 3.1500 | 99,700 |
21 dic 2023 | 3.4000 | 3.4400 | 3.3000 | 3.3550 | 3.3550 | 41,100 |
*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. |