Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.4000 | 2.4000 | 2.2250 | 2.2900 | 2.2900 | 200,800 |
09 may 2024 | 2.4600 | 2.5000 | 2.4150 | 2.4400 | 2.4400 | 159,600 |
08 may 2024 | 2.4600 | 2.4800 | 2.3700 | 2.4500 | 2.4500 | 247,700 |
07 may 2024 | 2.3200 | 2.4300 | 2.2800 | 2.4200 | 2.4200 | 209,600 |
06 may 2024 | 2.3900 | 2.3900 | 2.2800 | 2.3300 | 2.3300 | 186,400 |
03 may 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 179,600 |
02 may 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 178,700 |
01 may 2024 | 2.1900 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 184,600 |
30 abr 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 196,200 |
29 abr 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 130,800 |
26 abr 2024 | 2.2100 | 2.2500 | 2.1800 | 2.2400 | 2.2400 | 150,400 |
25 abr 2024 | 2.1800 | 2.2200 | 2.1400 | 2.2100 | 2.2100 | 247,000 |
24 abr 2024 | 2.3000 | 2.3000 | 2.1850 | 2.2300 | 2.2300 | 182,000 |
23 abr 2024 | 2.3500 | 2.3700 | 2.2800 | 2.2900 | 2.2900 | 140,300 |
22 abr 2024 | 2.3200 | 2.3750 | 2.3000 | 2.3500 | 2.3500 | 200,200 |
19 abr 2024 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | 2.3100 | 274,700 |
18 abr 2024 | 2.3600 | 2.4200 | 2.2500 | 2.3000 | 2.3000 | 362,000 |
17 abr 2024 | 2.4500 | 2.4700 | 2.3200 | 2.3600 | 2.3600 | 262,000 |
16 abr 2024 | 2.4900 | 2.5100 | 2.4200 | 2.4300 | 2.4300 | 214,900 |
15 abr 2024 | 2.6200 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 201,000 |
12 abr 2024 | 2.7200 | 2.7200 | 2.6100 | 2.6100 | 2.6100 | 223,100 |
11 abr 2024 | 2.7300 | 2.8100 | 2.6800 | 2.7300 | 2.7300 | 181,200 |
10 abr 2024 | 2.6900 | 2.7550 | 2.5600 | 2.7500 | 2.7500 | 386,100 |
09 abr 2024 | 2.7800 | 2.8700 | 2.7450 | 2.8000 | 2.8000 | 228,500 |
08 abr 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 179,000 |
05 abr 2024 | 2.9100 | 2.9100 | 2.7650 | 2.8400 | 2.8400 | 267,700 |
04 abr 2024 | 2.9100 | 3.0350 | 2.8400 | 2.9100 | 2.9100 | 562,700 |
03 abr 2024 | 2.7400 | 2.9800 | 2.7400 | 2.9100 | 2.9100 | 490,800 |
02 abr 2024 | 2.7200 | 2.7900 | 2.5600 | 2.7600 | 2.7600 | 428,800 |
01 abr 2024 | 2.7800 | 2.8700 | 2.7400 | 2.8200 | 2.8200 | 404,500 |
28 mar 2024 | 2.6900 | 2.7850 | 2.6900 | 2.7800 | 2.7800 | 461,400 |
27 mar 2024 | 2.6600 | 2.7000 | 2.6050 | 2.6900 | 2.6900 | 343,700 |
26 mar 2024 | 2.6000 | 2.7000 | 2.4800 | 2.6500 | 2.6500 | 387,700 |
25 mar 2024 | 2.5000 | 2.5900 | 2.5000 | 2.5800 | 2.5800 | 375,200 |
22 mar 2024 | 2.5500 | 2.5650 | 2.4900 | 2.5300 | 2.5300 | 353,100 |
21 mar 2024 | 2.5500 | 2.5900 | 2.4600 | 2.5500 | 2.5500 | 487,100 |
20 mar 2024 | 2.3800 | 2.5700 | 2.3800 | 2.5300 | 2.5300 | 795,600 |
19 mar 2024 | 2.3100 | 2.4300 | 2.2700 | 2.3850 | 2.3850 | 639,800 |
18 mar 2024 | 2.0900 | 2.3200 | 2.0700 | 2.3200 | 2.3200 | 713,100 |
15 mar 2024 | 1.9600 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 891,800 |
14 mar 2024 | 2.1400 | 2.1500 | 1.9000 | 2.0000 | 2.0000 | 554,400 |
13 mar 2024 | 2.3400 | 2.3400 | 2.1300 | 2.1500 | 2.1500 | 404,500 |
12 mar 2024 | 2.1800 | 2.3700 | 2.1550 | 2.3300 | 2.3300 | 615,600 |
11 mar 2024 | 2.1600 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 388,000 |
08 mar 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 272,100 |
07 mar 2024 | 2.1400 | 2.1400 | 1.9950 | 2.1300 | 2.1300 | 455,300 |
06 mar 2024 | 2.1600 | 2.1700 | 2.0950 | 2.1100 | 2.1100 | 261,000 |
05 mar 2024 | 2.1800 | 2.1800 | 2.1050 | 2.1200 | 2.1200 | 293,100 |
04 mar 2024 | 2.3700 | 2.3900 | 2.1900 | 2.1900 | 2.1900 | 370,900 |
01 mar 2024 | 2.3700 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 418,300 |
29 feb 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3700 | 2.3700 | 1,937,100 |
28 feb 2024 | 2.3000 | 2.3400 | 2.2650 | 2.3000 | 2.3000 | 210,000 |
27 feb 2024 | 2.3000 | 2.3300 | 2.2600 | 2.3200 | 2.3200 | 471,000 |
26 feb 2024 | 2.1900 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 353,600 |
23 feb 2024 | 2.1600 | 2.2000 | 2.1400 | 2.1900 | 2.1900 | 287,600 |
22 feb 2024 | 2.2500 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 293,000 |
21 feb 2024 | 2.2900 | 2.2900 | 2.2300 | 2.2600 | 2.2600 | 298,200 |
20 feb 2024 | 2.2600 | 2.2950 | 2.2500 | 2.2700 | 2.2700 | 301,600 |
16 feb 2024 | 2.3700 | 2.3780 | 2.2800 | 2.3000 | 2.3000 | 373,100 |
15 feb 2024 | 2.3000 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 331,100 |
14 feb 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 332,900 |
13 feb 2024 | 2.2500 | 2.2600 | 2.1300 | 2.1500 | 2.1500 | 408,800 |
12 feb 2024 | 2.2000 | 2.3650 | 2.2000 | 2.3200 | 2.3200 | 423,700 |
09 feb 2024 | 2.1700 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 299,600 |
08 feb 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1700 | 2.1700 | 173,800 |
07 feb 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1600 | 2.1600 | 261,300 |
06 feb 2024 | 2.1700 | 2.2000 | 2.1350 | 2.2000 | 2.2000 | 232,000 |
05 feb 2024 | 2.2100 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 236,700 |
02 feb 2024 | 2.2400 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 164,900 |
01 feb 2024 | 2.1900 | 2.2950 | 2.1750 | 2.2800 | 2.2800 | 369,700 |
31 ene 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 242,500 |
30 ene 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 160,300 |
29 ene 2024 | 2.2700 | 2.3600 | 2.2300 | 2.3400 | 2.3400 | 164,500 |
26 ene 2024 | 2.3400 | 2.3400 | 2.2550 | 2.2600 | 2.2600 | 205,900 |
25 ene 2024 | 2.3400 | 2.3600 | 2.2800 | 2.3100 | 2.3100 | 208,700 |
24 ene 2024 | 2.3800 | 2.3800 | 2.2900 | 2.2900 | 2.2900 | 187,700 |
23 ene 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3500 | 2.3500 | 199,700 |
22 ene 2024 | 2.2800 | 2.3800 | 2.2500 | 2.3700 | 2.3700 | 314,300 |
19 ene 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 207,700 |
18 ene 2024 | 2.2800 | 2.2900 | 2.2200 | 2.2800 | 2.2800 | 272,300 |
17 ene 2024 | 2.2800 | 2.2800 | 2.2100 | 2.2600 | 2.2600 | 314,700 |
16 ene 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3100 | 2.3100 | 289,200 |
12 ene 2024 | 2.4000 | 2.4800 | 2.3900 | 2.4100 | 2.4100 | 238,700 |
11 ene 2024 | 2.4100 | 2.4100 | 2.3550 | 2.3700 | 2.3700 | 318,900 |
10 ene 2024 | 2.3800 | 2.4300 | 2.3400 | 2.4100 | 2.4100 | 240,900 |
09 ene 2024 | 2.4600 | 2.4600 | 2.3700 | 2.3800 | 2.3800 | 182,900 |
08 ene 2024 | 2.4400 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 238,600 |
05 ene 2024 | 2.5000 | 2.5000 | 2.4050 | 2.4100 | 2.4100 | 282,000 |
04 ene 2024 | 2.5500 | 2.5680 | 2.5000 | 2.5500 | 2.5500 | 193,500 |
03 ene 2024 | 2.6000 | 2.6000 | 2.5100 | 2.5300 | 2.5300 | 235,700 |
02 ene 2024 | 2.6900 | 2.6900 | 2.6100 | 2.6100 | 2.6100 | 261,800 |
29 dic 2023 | 2.8300 | 2.8300 | 2.6500 | 2.7100 | 2.7100 | 399,500 |
28 dic 2023 | 2.8200 | 2.8450 | 2.7900 | 2.8100 | 2.8100 | 261,100 |
27 dic 2023 | 2.8400 | 2.8500 | 2.7950 | 2.8300 | 2.8300 | 261,300 |
26 dic 2023 | 2.8200 | 2.8400 | 2.7700 | 2.8300 | 2.8300 | 254,700 |
22 dic 2023 | 2.7500 | 2.8200 | 2.7400 | 2.7900 | 2.7900 | 256,200 |
21 dic 2023 | 2.7400 | 2.8300 | 2.7200 | 2.7500 | 2.7500 | 228,800 |
20 dic 2023 | 2.7600 | 2.8900 | 2.7100 | 2.7100 | 2.7100 | 453,600 |
19 dic 2023 | 2.7100 | 2.7600 | 2.6600 | 2.7500 | 2.7500 | 369,300 |
18 dic 2023 | 2.6700 | 2.7100 | 2.6300 | 2.6600 | 2.6600 | 296,800 |
*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. |