Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3400 | 2.3400 | 9,261 |
03 may 2024 | 2.3740 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 15,500 |
02 may 2024 | 2.4000 | 2.4400 | 2.3300 | 2.3500 | 2.3500 | 9,700 |
01 may 2024 | 2.3300 | 2.4100 | 2.3120 | 2.4000 | 2.4000 | 15,800 |
30 abr 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 19,300 |
29 abr 2024 | 2.4400 | 2.4800 | 2.4100 | 2.4100 | 2.4100 | 11,500 |
26 abr 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4370 | 2.4370 | 4,200 |
25 abr 2024 | 2.5000 | 2.5050 | 2.4300 | 2.4300 | 2.4300 | 5,800 |
24 abr 2024 | 2.5300 | 2.5300 | 2.4700 | 2.5200 | 2.5200 | 3,900 |
23 abr 2024 | 2.5900 | 2.5900 | 2.4900 | 2.5300 | 2.5300 | 4,600 |
22 abr 2024 | 2.4600 | 2.5800 | 2.4380 | 2.5500 | 2.5500 | 10,000 |
19 abr 2024 | 2.5000 | 2.5300 | 2.4500 | 2.4800 | 2.4800 | 11,400 |
18 abr 2024 | 2.4900 | 2.5200 | 2.3900 | 2.5000 | 2.5000 | 14,500 |
17 abr 2024 | 2.5200 | 2.5500 | 2.4000 | 2.4700 | 2.4700 | 15,700 |
16 abr 2024 | 2.3600 | 2.8000 | 2.3510 | 2.5000 | 2.5000 | 68,600 |
15 abr 2024 | 2.4700 | 2.5000 | 2.2860 | 2.4200 | 2.4200 | 30,400 |
12 abr 2024 | 2.5100 | 2.5700 | 2.4500 | 2.5000 | 2.5000 | 15,100 |
11 abr 2024 | 2.4700 | 2.5700 | 2.4120 | 2.5400 | 2.5400 | 14,200 |
10 abr 2024 | 2.4900 | 2.5300 | 2.4300 | 2.4700 | 2.4700 | 7,600 |
09 abr 2024 | 2.5000 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 23,500 |
08 abr 2024 | 2.5100 | 2.5400 | 2.4850 | 2.5400 | 2.5400 | 10,400 |
05 abr 2024 | 2.5400 | 2.5600 | 2.4200 | 2.5400 | 2.5400 | 47,200 |
04 abr 2024 | 2.5600 | 2.5900 | 2.4880 | 2.5300 | 2.5300 | 9,700 |
03 abr 2024 | 2.5200 | 2.5800 | 2.4700 | 2.5400 | 2.5400 | 15,300 |
02 abr 2024 | 2.5300 | 2.5530 | 2.4800 | 2.5150 | 2.5150 | 10,200 |
01 abr 2024 | 2.5800 | 2.6100 | 2.5100 | 2.5300 | 2.5300 | 9,500 |
28 mar 2024 | 2.5100 | 2.5870 | 2.4500 | 2.5800 | 2.5800 | 28,300 |
27 mar 2024 | 2.5800 | 2.6200 | 2.4300 | 2.5000 | 2.5000 | 34,700 |
26 mar 2024 | 2.6300 | 2.6450 | 2.5200 | 2.5700 | 2.5700 | 36,800 |
25 mar 2024 | 2.6600 | 2.7500 | 2.6000 | 2.6600 | 2.6600 | 12,300 |
22 mar 2024 | 2.6100 | 2.6800 | 2.5690 | 2.6700 | 2.6700 | 29,200 |
21 mar 2024 | 2.7800 | 2.7800 | 2.5600 | 2.5900 | 2.5900 | 34,400 |
20 mar 2024 | 2.6500 | 2.7690 | 2.6280 | 2.7000 | 2.7000 | 25,200 |
19 mar 2024 | 2.7300 | 2.7800 | 2.6500 | 2.6500 | 2.6500 | 16,300 |
18 mar 2024 | 2.7900 | 2.8500 | 2.6610 | 2.7000 | 2.7000 | 40,800 |
15 mar 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7900 | 2.7900 | 59,100 |
14 mar 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7500 | 2.7500 | 59,500 |
13 mar 2024 | 2.7500 | 2.9200 | 2.7500 | 2.8200 | 2.8200 | 78,900 |
12 mar 2024 | 2.8100 | 2.9200 | 2.6720 | 2.7700 | 2.7700 | 170,400 |
11 mar 2024 | 2.8000 | 2.9100 | 2.6000 | 2.8100 | 2.8100 | 296,200 |
08 mar 2024 | 2.5600 | 2.8730 | 2.5400 | 2.8000 | 2.8000 | 200,600 |
07 mar 2024 | 2.5600 | 2.6280 | 2.5000 | 2.5600 | 2.5600 | 67,000 |
06 mar 2024 | 2.6300 | 2.6900 | 2.5400 | 2.6000 | 2.6000 | 53,800 |
05 mar 2024 | 2.5000 | 2.6400 | 2.4800 | 2.6000 | 2.6000 | 90,600 |
04 mar 2024 | 2.6500 | 2.6500 | 2.4700 | 2.5800 | 2.5800 | 153,500 |
01 mar 2024 | 2.6700 | 2.8100 | 2.4000 | 2.6300 | 2.6300 | 730,200 |
29 feb 2024 | 2.8500 | 3.0300 | 2.6600 | 2.6700 | 2.6700 | 240,400 |
28 feb 2024 | 3.0000 | 3.1870 | 2.7800 | 2.8300 | 2.8300 | 444,900 |
27 feb 2024 | 3.3000 | 3.4000 | 2.6300 | 2.8000 | 2.8000 | 1,946,400 |
26 feb 2024 | 7.1600 | 7.5300 | 6.5500 | 6.8000 | 6.8000 | 411,200 |
23 feb 2024 | 8.1100 | 8.3370 | 5.8000 | 6.8700 | 6.8700 | 419,800 |
22 feb 2024 | 8.9000 | 9.4000 | 7.0000 | 7.2500 | 7.2500 | 206,600 |
21 feb 2024 | 9.0300 | 9.3240 | 8.5300 | 8.8000 | 8.8000 | 88,700 |
20 feb 2024 | 8.7000 | 9.0900 | 8.4700 | 8.8000 | 8.8000 | 34,200 |
16 feb 2024 | 9.3900 | 9.8400 | 8.1800 | 8.3900 | 8.3900 | 59,600 |
15 feb 2024 | 9.8000 | 9.8400 | 9.2500 | 9.4000 | 9.4000 | 36,200 |
14 feb 2024 | 9.4900 | 10.1800 | 9.2300 | 9.8500 | 9.8500 | 48,800 |
13 feb 2024 | 9.7500 | 10.2100 | 9.2000 | 9.4000 | 9.4000 | 22,200 |
12 feb 2024 | 10.3300 | 10.3300 | 9.7300 | 9.7300 | 9.7300 | 32,900 |
09 feb 2024 | 9.5100 | 10.7500 | 9.5100 | 10.3300 | 10.3300 | 64,500 |
08 feb 2024 | 10.7700 | 10.8780 | 7.8900 | 9.5200 | 9.5200 | 231,900 |
07 feb 2024 | 12.6000 | 13.4900 | 10.6600 | 10.7600 | 10.7600 | 209,000 |
06 feb 2024 | 10.9500 | 12.9440 | 10.9500 | 12.4700 | 12.4700 | 129,000 |
05 feb 2024 | 9.5400 | 12.4760 | 9.5100 | 10.7900 | 10.7900 | 163,300 |
02 feb 2024 | 8.5500 | 9.6200 | 8.5500 | 9.4400 | 9.4400 | 55,000 |
01 feb 2024 | 8.4800 | 8.7700 | 8.4250 | 8.6500 | 8.6500 | 11,900 |
31 ene 2024 | 8.8400 | 8.8500 | 8.4500 | 8.4500 | 8.4500 | 12,800 |
30 ene 2024 | 8.4500 | 8.8500 | 8.1900 | 8.8500 | 8.8500 | 13,100 |
29 ene 2024 | 8.2600 | 8.9000 | 7.6900 | 8.5000 | 8.5000 | 56,300 |
26 ene 2024 | 7.7300 | 8.2500 | 7.7300 | 8.1400 | 8.1400 | 15,500 |
25 ene 2024 | 7.7000 | 7.8500 | 7.6000 | 7.7100 | 7.7100 | 10,500 |
24 ene 2024 | 7.8700 | 7.8700 | 7.6500 | 7.8500 | 7.8500 | 13,700 |
23 ene 2024 | 7.6500 | 7.8600 | 7.5600 | 7.7500 | 7.7500 | 10,700 |
22 ene 2024 | 7.6700 | 8.0500 | 7.4680 | 7.7200 | 7.7200 | 38,800 |
19 ene 2024 | 7.2100 | 7.7330 | 7.0000 | 7.5300 | 7.5300 | 18,300 |
18 ene 2024 | 6.7700 | 7.1900 | 6.6000 | 7.0100 | 7.0100 | 15,800 |
17 ene 2024 | 6.9050 | 7.0000 | 6.7200 | 6.8200 | 6.8200 | 10,100 |
16 ene 2024 | 7.3000 | 7.3000 | 6.5200 | 6.9500 | 6.9500 | 46,200 |
12 ene 2024 | 7.8500 | 8.1100 | 7.3500 | 7.4500 | 7.4500 | 59,700 |
11 ene 2024 | 7.7000 | 8.1500 | 7.5000 | 7.6200 | 7.6200 | 39,900 |
10 ene 2024 | 7.2500 | 7.7650 | 7.0930 | 7.7000 | 7.7000 | 18,000 |
09 ene 2024 | 7.3600 | 7.8050 | 7.0500 | 7.2500 | 7.2500 | 58,200 |
08 ene 2024 | 6.3000 | 7.4500 | 6.3000 | 7.3600 | 7.3600 | 72,100 |
05 ene 2024 | 6.4900 | 6.8250 | 6.1200 | 6.2000 | 6.2000 | 55,100 |
04 ene 2024 | 6.1200 | 6.5800 | 6.0900 | 6.4900 | 6.4900 | 49,800 |
03 ene 2024 | 6.3600 | 6.3600 | 5.9300 | 6.0500 | 6.0500 | 43,600 |
02 ene 2024 | 6.2000 | 6.2990 | 5.8800 | 6.1500 | 6.1500 | 28,900 |
29 dic 2023 | 6.3600 | 6.3900 | 6.0100 | 6.1500 | 6.1500 | 12,300 |
28 dic 2023 | 6.5000 | 6.5000 | 6.2600 | 6.4500 | 6.4500 | 22,900 |
27 dic 2023 | 6.5200 | 6.7490 | 6.2500 | 6.5000 | 6.5000 | 25,700 |
26 dic 2023 | 6.8500 | 6.9050 | 6.5300 | 6.5300 | 6.5300 | 16,800 |
22 dic 2023 | 6.6900 | 7.0480 | 6.6900 | 6.8400 | 6.8400 | 29,800 |
21 dic 2023 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | 6.5500 | 4,900 |
20 dic 2023 | 6.4550 | 6.6540 | 6.4500 | 6.6000 | 6.6000 | 13,100 |
19 dic 2023 | 6.2100 | 6.6500 | 6.1700 | 6.6500 | 6.6500 | 7,700 |
18 dic 2023 | 6.5100 | 6.5100 | 5.9470 | 6.1500 | 6.1500 | 25,600 |
15 dic 2023 | 6.2100 | 6.5700 | 6.1890 | 6.4500 | 6.4500 | 7,100 |
14 dic 2023 | 6.4000 | 6.5380 | 6.1400 | 6.1600 | 6.1600 | 15,800 |
13 dic 2023 | 6.4000 | 6.6220 | 6.3100 | 6.3600 | 6.3600 | 10,000 |
12 dic 2023 | 6.1700 | 6.5400 | 6.1700 | 6.3500 | 6.3500 | 12,000 |
*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. |