Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.1700 | 2.1700 | 2.0300 | 2.1000 | 2.1000 | 160,200 |
24 jun 2024 | 2.5100 | 2.5200 | 2.0500 | 2.0900 | 2.0900 | 559,400 |
21 jun 2024 | 2.0900 | 2.5200 | 2.0400 | 2.3800 | 2.3800 | 687,200 |
20 jun 2024 | 2.2100 | 2.2600 | 2.0300 | 2.0450 | 2.0450 | 376,900 |
18 jun 2024 | 2.1600 | 2.7500 | 2.0700 | 2.2500 | 2.2500 | 1,831,300 |
17 jun 2024 | 1.9900 | 2.1100 | 1.9900 | 2.1000 | 2.1000 | 59,900 |
14 jun 2024 | 2.0500 | 2.1240 | 2.0000 | 2.0100 | 2.0100 | 36,500 |
13 jun 2024 | 2.1000 | 2.1600 | 2.0500 | 2.0900 | 2.0900 | 26,500 |
12 jun 2024 | 2.0000 | 2.1000 | 2.0000 | 2.0500 | 2.0500 | 45,500 |
11 jun 2024 | 2.0300 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 28,100 |
10 jun 2024 | 2.0200 | 2.1100 | 1.9900 | 2.0300 | 2.0300 | 50,000 |
07 jun 2024 | 2.1000 | 2.1000 | 1.9700 | 2.0500 | 2.0500 | 141,000 |
06 jun 2024 | 2.1900 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 73,300 |
05 jun 2024 | 2.1000 | 2.1060 | 2.0300 | 2.0900 | 2.0900 | 86,600 |
04 jun 2024 | 2.0600 | 2.1550 | 2.0600 | 2.1000 | 2.1000 | 48,500 |
03 jun 2024 | 2.0500 | 2.1300 | 2.0500 | 2.0600 | 2.0600 | 76,400 |
31 may 2024 | 2.0500 | 2.1400 | 2.0200 | 2.0700 | 2.0700 | 43,300 |
30 may 2024 | 2.0200 | 2.1200 | 2.0100 | 2.0600 | 2.0600 | 52,000 |
29 may 2024 | 2.0000 | 2.1200 | 2.0000 | 2.0600 | 2.0600 | 120,300 |
28 may 2024 | 2.1400 | 2.1800 | 2.0100 | 2.0100 | 2.0100 | 122,100 |
24 may 2024 | 2.1600 | 2.2500 | 2.1500 | 2.1600 | 2.1600 | 71,300 |
23 may 2024 | 2.1200 | 2.2300 | 2.1200 | 2.2100 | 2.2100 | 118,100 |
22 may 2024 | 2.1400 | 2.2600 | 2.1400 | 2.2100 | 2.2100 | 135,800 |
21 may 2024 | 2.1900 | 2.2730 | 2.1510 | 2.2200 | 2.2200 | 154,200 |
20 may 2024 | 2.1600 | 2.3800 | 2.1500 | 2.1900 | 2.1900 | 449,000 |
17 may 2024 | 2.0400 | 2.2500 | 2.0000 | 2.1600 | 2.1600 | 525,000 |
16 may 2024 | 1.8800 | 2.0270 | 1.8800 | 1.9900 | 1.9900 | 125,100 |
15 may 2024 | 1.9700 | 2.0290 | 1.9100 | 1.9400 | 1.9400 | 120,100 |
14 may 2024 | 1.9500 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 203,400 |
13 may 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9600 | 1.9600 | 120,200 |
10 may 2024 | 1.9400 | 2.0000 | 1.7800 | 1.8200 | 1.8200 | 115,100 |
09 may 2024 | 1.7900 | 1.9900 | 1.7900 | 1.9300 | 1.9300 | 98,300 |
08 may 2024 | 1.8200 | 1.9400 | 1.8070 | 1.8500 | 1.8500 | 117,000 |
07 may 2024 | 1.8500 | 1.9200 | 1.8200 | 1.8500 | 1.8500 | 150,100 |
06 may 2024 | 1.9400 | 1.9700 | 1.8330 | 1.8500 | 1.8500 | 125,200 |
03 may 2024 | 1.9300 | 2.0390 | 1.8800 | 1.9100 | 1.9100 | 151,200 |
02 may 2024 | 2.0200 | 2.1400 | 1.9200 | 1.9400 | 1.9400 | 305,700 |
01 may 2024 | 2.0500 | 2.1100 | 1.9000 | 2.0000 | 2.0000 | 172,500 |
30 abr 2024 | 2.1000 | 2.1900 | 1.9500 | 2.0200 | 2.0200 | 333,000 |
29 abr 2024 | 2.2700 | 2.3280 | 1.9100 | 2.0800 | 2.0800 | 570,600 |
26 abr 2024 | 2.4000 | 2.6800 | 2.1000 | 2.3200 | 2.3200 | 1,523,500 |
25 abr 2024 | 1.8300 | 2.7300 | 1.8300 | 2.3500 | 2.3500 | 7,825,500 |
24 abr 2024 | 1.9400 | 1.9900 | 1.8000 | 1.8000 | 1.8000 | 172,900 |
23 abr 2024 | 1.9400 | 2.0530 | 1.9400 | 1.9600 | 1.9600 | 88,500 |
22 abr 2024 | 2.0400 | 2.0990 | 1.8200 | 1.9600 | 1.9600 | 274,100 |
19 abr 2024 | 2.0800 | 2.2100 | 2.0300 | 2.0500 | 2.0500 | 151,700 |
18 abr 2024 | 2.0700 | 2.2100 | 2.0100 | 2.0800 | 2.0800 | 406,600 |
17 abr 2024 | 2.0800 | 2.2300 | 2.0800 | 2.1000 | 2.1000 | 96,600 |
16 abr 2024 | 2.1900 | 2.2590 | 2.0800 | 2.1000 | 2.1000 | 155,400 |
15 abr 2024 | 2.1800 | 2.3700 | 2.1200 | 2.1700 | 2.1700 | 389,000 |
12 abr 2024 | 2.1000 | 2.3500 | 2.0100 | 2.0800 | 2.0800 | 456,500 |
11 abr 2024 | 2.1100 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 124,400 |
10 abr 2024 | 2.0800 | 2.2100 | 2.0200 | 2.0400 | 2.0400 | 188,000 |
09 abr 2024 | 2.3000 | 2.3100 | 2.1000 | 2.2100 | 2.2100 | 217,100 |
08 abr 2024 | 2.1100 | 2.4000 | 2.1100 | 2.2700 | 2.2700 | 345,600 |
05 abr 2024 | 2.2500 | 2.2500 | 2.0500 | 2.1800 | 2.1800 | 266,300 |
04 abr 2024 | 2.2300 | 2.4500 | 2.1100 | 2.2700 | 2.2700 | 644,800 |
03 abr 2024 | 2.6300 | 2.6500 | 2.1100 | 2.2000 | 2.2000 | 1,383,900 |
02 abr 2024 | 2.3300 | 2.3500 | 2.0000 | 2.2200 | 2.2200 | 749,300 |
01 abr 2024 | 1.9500 | 2.6300 | 1.8500 | 2.3000 | 2.3000 | 4,178,400 |
28 mar 2024 | 2.0800 | 2.3000 | 1.7400 | 1.8300 | 1.8300 | 1,747,100 |
27 mar 2024 | 1.8200 | 2.2400 | 1.8200 | 2.0500 | 2.0500 | 1,223,700 |
26 mar 2024 | 2.3000 | 2.3690 | 1.7640 | 1.8200 | 1.8200 | 2,532,100 |
25 mar 2024 | 1.3800 | 2.3700 | 1.3700 | 2.2400 | 2.2400 | 23,565,200 |
22 mar 2024 | 1.3800 | 1.4000 | 1.3000 | 1.3700 | 1.3700 | 60,100 |
21 mar 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3800 | 1.3800 | 75,200 |
20 mar 2024 | 1.3500 | 1.4200 | 1.2800 | 1.3600 | 1.3600 | 205,700 |
19 mar 2024 | 1.4600 | 1.5000 | 1.3100 | 1.3500 | 1.3500 | 141,700 |
18 mar 2024 | 1.5200 | 1.6800 | 1.3800 | 1.4400 | 1.4400 | 339,300 |
15 mar 2024 | 1.6600 | 1.7600 | 1.6000 | 1.6000 | 1.6000 | 186,600 |
14 mar 2024 | 1.6800 | 1.7900 | 1.6500 | 1.6800 | 1.6800 | 166,300 |
13 mar 2024 | 1.6600 | 1.8190 | 1.6500 | 1.6900 | 1.6900 | 170,200 |
12 mar 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7700 | 1.7700 | 123,000 |
11 mar 2024 | 1.7600 | 1.8500 | 1.6100 | 1.7300 | 1.7300 | 257,500 |
08 mar 2024 | 1.9700 | 2.0310 | 1.7900 | 1.8150 | 1.8150 | 331,700 |
07 mar 2024 | 2.0700 | 2.2500 | 1.9500 | 1.9800 | 1.9800 | 349,400 |
06 mar 2024 | 2.0100 | 2.1500 | 1.9500 | 2.0400 | 2.0400 | 190,900 |
05 mar 2024 | 2.0200 | 2.2300 | 1.9640 | 2.0400 | 2.0400 | 177,000 |
04 mar 2024 | 2.3100 | 2.3100 | 2.0000 | 2.0500 | 2.0500 | 221,200 |
01 mar 2024 | 2.2300 | 2.4400 | 2.0500 | 2.1300 | 2.1300 | 521,500 |
29 feb 2024 | 1.9700 | 2.3000 | 1.9000 | 2.1600 | 2.1600 | 395,000 |
28 feb 2024 | 2.1500 | 2.1500 | 1.8100 | 2.0400 | 2.0400 | 580,900 |
27 feb 2024 | 2.1200 | 2.1800 | 2.0000 | 2.0500 | 2.0500 | 397,500 |
26 feb 2024 | 2.4800 | 2.5000 | 2.1100 | 2.1600 | 2.1600 | 442,000 |
23 feb 2024 | 2.1900 | 2.9000 | 2.0980 | 2.4600 | 2.4600 | 2,109,600 |
22 feb 2024 | 2.4100 | 2.4200 | 2.0000 | 2.1500 | 2.1500 | 839,300 |
21 feb 2024 | 3.0000 | 3.0000 | 2.0000 | 2.5700 | 2.5700 | 2,728,500 |
20 feb 2024 | 3.2400 | 3.4600 | 2.5800 | 3.0600 | 3.0600 | 15,003,700 |
16 feb 2024 | 1.5200 | 2.4800 | 1.4500 | 2.1000 | 2.1000 | 8,353,700 |
15 feb 2024 | 1.6700 | 1.7130 | 1.3050 | 1.4500 | 1.4500 | 406,000 |
14 feb 2024 | 1.7900 | 1.7900 | 1.5500 | 1.7200 | 1.7200 | 284,700 |
13 feb 2024 | 1.8100 | 1.8870 | 1.5000 | 1.7400 | 1.7400 | 646,900 |
12 feb 2024 | 1.8800 | 2.1000 | 1.7000 | 1.7700 | 1.7700 | 1,130,300 |
09 feb 2024 | 1.3600 | 2.2000 | 1.2400 | 1.8400 | 1.8400 | 5,526,400 |
08 feb 2024 | 0.8800 | 1.6500 | 0.8600 | 1.4000 | 1.4000 | 4,941,300 |
07 feb 2024 | 0.9100 | 0.9260 | 0.8500 | 0.8800 | 0.8800 | 93,900 |
06 feb 2024 | 0.9320 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 84,400 |
05 feb 2024 | 0.9900 | 1.0100 | 0.9100 | 0.9300 | 0.9300 | 82,900 |
02 feb 2024 | 1.0400 | 1.1160 | 0.9700 | 1.0200 | 1.0200 | 95,100 |
01 feb 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0600 | 1.0600 | 53,300 |
*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. |