Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2.3280 | 2.3590 | 2.2760 | 2.2840 | 2.2840 | 59,305 |
25 abr 2024 | 2.3150 | 2.3500 | 2.2840 | 2.3420 | 2.3420 | 59,305 |
24 abr 2024 | 2.4460 | 2.4550 | 2.3050 | 2.3200 | 2.3200 | 64,211 |
23 abr 2024 | 2.3910 | 2.4500 | 2.3450 | 2.4100 | 2.4100 | 60,607 |
22 abr 2024 | 2.3090 | 2.3880 | 2.2900 | 2.3780 | 2.3780 | 47,181 |
19 abr 2024 | 2.3020 | 2.3510 | 2.2840 | 2.3150 | 2.3150 | 51,002 |
18 abr 2024 | 2.3030 | 2.3290 | 2.2930 | 2.3110 | 2.3110 | 49,538 |
17 abr 2024 | 2.2730 | 2.3100 | 2.2580 | 2.2940 | 2.2940 | 52,942 |
16 abr 2024 | 2.2670 | 2.3740 | 2.2460 | 2.3230 | 2.3230 | 88,412 |
15 abr 2024 | 2.3570 | 2.3690 | 2.2590 | 2.2740 | 2.2740 | 60,349 |
12 abr 2024 | 2.3240 | 2.3640 | 2.2980 | 2.3500 | 2.3500 | 58,161 |
11 abr 2024 | 2.3680 | 2.3800 | 2.3120 | 2.3190 | 2.3190 | 105,388 |
10 abr 2024 | 2.3970 | 2.4160 | 2.3550 | 2.3760 | 2.3760 | 87,158 |
09 abr 2024 | 2.3880 | 2.4310 | 2.3560 | 2.3750 | 2.3750 | 88,677 |
08 abr 2024 | 2.3200 | 2.3980 | 2.3130 | 2.3900 | 2.3900 | 99,718 |
05 abr 2024 | 2.3290 | 2.3560 | 2.2970 | 2.3390 | 2.3390 | 89,256 |
04 abr 2024 | 2.3830 | 2.3940 | 2.3200 | 2.3240 | 2.3240 | 42,621 |
03 abr 2024 | 2.4170 | 2.4520 | 2.3790 | 2.3860 | 2.3860 | 44,334 |
02 abr 2024 | 2.4000 | 2.4350 | 2.3510 | 2.4300 | 2.4300 | 51,970 |
01 abr 2024 | 2.3470 | 2.4190 | 2.3040 | 2.4050 | 2.4050 | 45,916 |
28 mar 2024 | 2.3000 | 2.3550 | 2.2820 | 2.3400 | 2.3400 | 42,727 |
27 mar 2024 | 2.3310 | 2.3340 | 2.2730 | 2.2930 | 2.2930 | 43,671 |
26 mar 2024 | 2.3490 | 2.3760 | 2.3280 | 2.3390 | 2.3390 | 44,708 |
25 mar 2024 | 2.3380 | 2.3540 | 2.2910 | 2.3370 | 2.3370 | 37,232 |
22 mar 2024 | 2.3610 | 2.3800 | 2.3210 | 2.3370 | 2.3370 | 30,308 |
21 mar 2024 | 2.3820 | 2.3830 | 2.3310 | 2.3590 | 2.3590 | 30,244 |
20 mar 2024 | 2.4380 | 2.4450 | 2.3640 | 2.3870 | 2.3870 | 33,393 |
19 mar 2024 | 2.4250 | 2.4530 | 2.4030 | 2.4230 | 2.4230 | 33,337 |
18 mar 2024 | 2.4060 | 2.4650 | 2.3930 | 2.4200 | 2.4200 | 36,774 |
15 mar 2024 | 2.4630 | 2.4720 | 2.3660 | 2.3700 | 2.3700 | 48,120 |
14 mar 2024 | 2.3860 | 2.4600 | 2.3660 | 2.4490 | 2.4490 | 44,905 |
13 mar 2024 | 2.3920 | 2.4010 | 2.3430 | 2.3820 | 2.3820 | 59,247 |
12 mar 2024 | 2.4100 | 2.4610 | 2.3750 | 2.3910 | 2.3910 | 56,663 |
11 mar 2024 | 2.4700 | 2.4840 | 2.4070 | 2.4230 | 2.4230 | 48,951 |
08 mar 2024 | 2.4540 | 2.4800 | 2.4220 | 2.4560 | 2.4560 | 50,771 |
07 mar 2024 | 2.5230 | 2.5300 | 2.4380 | 2.4520 | 2.4520 | 64,816 |
06 mar 2024 | 2.5710 | 2.5920 | 2.5180 | 2.5330 | 2.5330 | 26,295 |
05 mar 2024 | 2.5690 | 2.6470 | 2.5410 | 2.5800 | 2.5800 | 28,585 |
04 mar 2024 | 2.4840 | 2.6270 | 2.4840 | 2.5670 | 2.5670 | 43,902 |
01 mar 2024 | 2.4930 | 2.5120 | 2.4430 | 2.4660 | 2.4660 | 24,945 |
29 feb 2024 | 2.5160 | 2.5420 | 2.4820 | 2.5070 | 2.5070 | 36,122 |
28 feb 2024 | 2.4700 | 2.5540 | 2.4350 | 2.5350 | 2.5350 | 33,007 |
27 feb 2024 | 2.3900 | 2.4850 | 2.3600 | 2.4600 | 2.4600 | 35,566 |
26 feb 2024 | 2.3710 | 2.4350 | 2.3570 | 2.3800 | 2.3800 | 22,368 |
23 feb 2024 | 2.4460 | 2.4460 | 2.3270 | 2.3340 | 2.3340 | 32,106 |
22 feb 2024 | 2.4300 | 2.4720 | 2.3550 | 2.4480 | 2.4480 | 51,823 |
21 feb 2024 | 2.2970 | 2.4330 | 2.2760 | 2.4170 | 2.4170 | 56,498 |
20 feb 2024 | 2.1460 | 2.3010 | 2.1310 | 2.1370 | 2.1370 | 35,548 |
16 feb 2024 | 2.1680 | 2.2150 | 2.1590 | 2.2010 | 2.2010 | 23,110 |
15 feb 2024 | 2.1600 | 2.2050 | 2.1280 | 2.1590 | 2.1590 | 30,827 |
14 feb 2024 | 2.2390 | 2.2500 | 2.1350 | 2.1560 | 2.1560 | 38,126 |
13 feb 2024 | 2.2900 | 2.3090 | 2.2140 | 2.2510 | 2.2510 | 43,153 |
12 feb 2024 | 2.3090 | 2.3670 | 2.2720 | 2.2930 | 2.2930 | 37,543 |
09 feb 2024 | 2.3700 | 2.3700 | 2.3140 | 2.3540 | 2.3540 | 29,699 |
08 feb 2024 | 2.3950 | 2.4060 | 2.3540 | 2.3920 | 2.3920 | 28,867 |
07 feb 2024 | 2.4190 | 2.4430 | 2.3850 | 2.4000 | 2.4000 | 23,524 |
06 feb 2024 | 2.4570 | 2.4740 | 2.4150 | 2.4280 | 2.4280 | 22,451 |
05 feb 2024 | 2.5330 | 2.5410 | 2.4620 | 2.4910 | 2.4910 | 25,238 |
02 feb 2024 | 2.5020 | 2.5270 | 2.4710 | 2.5090 | 2.5090 | 19,850 |
01 feb 2024 | 2.5560 | 2.5830 | 2.4790 | 2.4970 | 2.4970 | 23,916 |
31 ene 2024 | 2.5260 | 2.5890 | 2.4980 | 2.5360 | 2.5360 | 24,055 |
30 ene 2024 | 2.5180 | 2.5610 | 2.4970 | 2.5380 | 2.5380 | 20,663 |
29 ene 2024 | 2.6040 | 2.6050 | 2.5070 | 2.5160 | 2.5160 | 19,923 |
26 ene 2024 | 2.6110 | 2.6430 | 2.5520 | 2.6220 | 2.6220 | 20,530 |
25 ene 2024 | 2.6950 | 2.7170 | 2.5900 | 2.6100 | 2.6100 | 18,182 |
24 ene 2024 | 2.6220 | 2.6970 | 2.6060 | 2.6710 | 2.6710 | 23,171 |
23 ene 2024 | 2.5500 | 2.6200 | 2.5070 | 2.6010 | 2.6010 | 22,512 |
22 ene 2024 | 2.5800 | 2.5970 | 2.5260 | 2.5380 | 2.5380 | 26,122 |
19 ene 2024 | 2.7450 | 2.7550 | 2.6110 | 2.6440 | 2.6440 | 33,742 |
18 ene 2024 | 2.7940 | 2.7940 | 2.7140 | 2.7520 | 2.7520 | 18,360 |
17 ene 2024 | 2.7540 | 2.8250 | 2.7350 | 2.8030 | 2.8030 | 15,511 |
16 ene 2024 | 2.8060 | 2.8200 | 2.7240 | 2.7820 | 2.7820 | 21,674 |
12 ene 2024 | 2.8670 | 2.9100 | 2.8390 | 2.8980 | 2.8980 | 24,671 |
11 ene 2024 | 2.8580 | 2.9460 | 2.8150 | 2.8550 | 2.8550 | 25,064 |
10 ene 2024 | 2.9510 | 2.9520 | 2.8280 | 2.8690 | 2.8690 | 23,717 |
09 ene 2024 | 2.8380 | 3.0200 | 2.8170 | 2.9540 | 2.9540 | 30,128 |
08 ene 2024 | 2.8730 | 2.8860 | 2.7330 | 2.8750 | 2.8750 | 21,454 |
05 ene 2024 | 2.8340 | 2.8860 | 2.7560 | 2.8810 | 2.8810 | 27,109 |
04 ene 2024 | 2.7700 | 2.8430 | 2.7700 | 2.8270 | 2.8270 | 24,789 |
03 ene 2024 | 2.7260 | 2.7890 | 2.7140 | 2.7520 | 2.7520 | 21,155 |
02 ene 2024 | 2.7110 | 2.7560 | 2.6690 | 2.7160 | 2.7160 | 18,431 |
29 dic 2023 | 2.6740 | 2.6940 | 2.6380 | 2.6520 | 2.6520 | 17,602 |
28 dic 2023 | 2.6240 | 2.6930 | 2.6000 | 2.6780 | 2.6780 | 12,055 |
27 dic 2023 | 2.6190 | 2.6890 | 2.6080 | 2.6200 | 2.6200 | 8,248 |
26 dic 2023 | 2.5850 | 2.6340 | 2.5710 | 2.5920 | 2.5920 | 9,643 |
22 dic 2023 | 2.6300 | 2.6520 | 2.5690 | 2.6460 | 2.6460 | 6,577 |
21 dic 2023 | 2.5500 | 2.6550 | 2.5450 | 2.6340 | 2.6340 | 10,718 |
20 dic 2023 | 2.6410 | 2.6410 | 2.5340 | 2.5740 | 2.5740 | 17,742 |
19 dic 2023 | 2.6830 | 2.6950 | 2.5660 | 2.5920 | 2.5920 | 16,818 |
18 dic 2023 | 2.7200 | 2.7450 | 2.6810 | 2.6910 | 2.6910 | 11,388 |
15 dic 2023 | 2.6950 | 2.7290 | 2.6600 | 2.7150 | 2.7150 | 12,538 |
14 dic 2023 | 2.5960 | 2.6960 | 2.5920 | 2.6740 | 2.6740 | 10,792 |
13 dic 2023 | 2.4970 | 2.6450 | 2.4770 | 2.5950 | 2.5950 | 16,484 |
12 dic 2023 | 2.5550 | 2.5620 | 2.4930 | 2.4980 | 2.4980 | 18,360 |
11 dic 2023 | 2.6200 | 2.6340 | 2.4580 | 2.5630 | 2.5630 | 23,448 |
08 dic 2023 | 2.7190 | 2.7350 | 2.6540 | 2.7010 | 2.7010 | 12,640 |
07 dic 2023 | 2.7300 | 2.7720 | 2.6750 | 2.7480 | 2.7480 | 11,849 |
06 dic 2023 | 2.8750 | 2.9020 | 2.7230 | 2.7450 | 2.7450 | 14,237 |
05 dic 2023 | 2.8680 | 2.9400 | 2.8630 | 2.8930 | 2.8930 | 7,288 |
04 dic 2023 | 2.8970 | 2.9030 | 2.8340 | 2.8780 | 2.8780 | 10,817 |
*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. |