Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2.0820 | 2.0960 | 2.0390 | 2.0510 | 2.0510 | 158,127 |
25 jul 2024 | 2.1610 | 2.1930 | 2.0640 | 2.0720 | 2.0720 | 158,127 |
24 jul 2024 | 2.1900 | 2.2080 | 2.1390 | 2.1580 | 2.1580 | 133,122 |
23 jul 2024 | 2.2790 | 2.2900 | 2.1600 | 2.2240 | 2.2240 | 127,415 |
22 jul 2024 | 2.1450 | 2.3020 | 2.1310 | 2.2860 | 2.2860 | 141,065 |
19 jul 2024 | 2.1280 | 2.1790 | 2.0950 | 2.1650 | 2.1650 | 100,998 |
18 jul 2024 | 2.0880 | 2.1720 | 2.0630 | 2.1680 | 2.1680 | 147,916 |
17 jul 2024 | 2.2030 | 2.2240 | 2.0550 | 2.0710 | 2.0710 | 187,039 |
16 jul 2024 | 2.1890 | 2.2350 | 2.1710 | 2.2060 | 2.2060 | 121,317 |
15 jul 2024 | 2.2830 | 2.2840 | 2.1670 | 2.1780 | 2.1780 | 162,460 |
12 jul 2024 | 2.2870 | 2.3570 | 2.2520 | 2.3310 | 2.3310 | 101,057 |
11 jul 2024 | 2.3390 | 2.3530 | 2.2770 | 2.2820 | 2.2820 | 100,058 |
10 jul 2024 | 2.3660 | 2.3960 | 2.3130 | 2.3450 | 2.3450 | 107,295 |
09 jul 2024 | 2.3840 | 2.4540 | 2.3510 | 2.3600 | 2.3600 | 106,054 |
08 jul 2024 | 2.3000 | 2.4170 | 2.3000 | 2.3820 | 2.3820 | 126,720 |
05 jul 2024 | 2.4590 | 2.4660 | 2.3470 | 2.3500 | 2.3500 | 98,431 |
03 jul 2024 | 2.4850 | 2.5030 | 2.4340 | 2.4470 | 2.4470 | 70,971 |
02 jul 2024 | 2.4820 | 2.4970 | 2.4360 | 2.4540 | 2.4540 | 96,168 |
01 jul 2024 | 2.5810 | 2.5990 | 2.4740 | 2.4920 | 2.4920 | 106,995 |
28 jun 2024 | 2.6940 | 2.7490 | 2.5910 | 2.5980 | 2.5980 | 80,146 |
27 jun 2024 | 2.7250 | 2.7730 | 2.6650 | 2.6750 | 2.6750 | 61,987 |
26 jun 2024 | 2.8270 | 2.8430 | 2.7240 | 2.7370 | 2.7370 | 70,505 |
25 jun 2024 | 2.9160 | 2.9300 | 2.8140 | 2.8420 | 2.8420 | 61,564 |
24 jun 2024 | 2.7870 | 2.9310 | 2.7530 | 2.9260 | 2.9260 | 71,172 |
21 jun 2024 | 2.8240 | 2.8650 | 2.7790 | 2.8110 | 2.8110 | 43,983 |
20 jun 2024 | 2.9680 | 3.0000 | 2.8180 | 2.8380 | 2.8380 | 76,502 |
18 jun 2024 | 2.8540 | 2.9710 | 2.8410 | 2.9660 | 2.9660 | 63,593 |
17 jun 2024 | 2.9110 | 2.9110 | 2.8210 | 2.8490 | 2.8490 | 65,642 |
14 jun 2024 | 2.9720 | 3.0340 | 2.9280 | 2.9430 | 2.9430 | 51,910 |
13 jun 2024 | 3.0820 | 3.1400 | 2.9510 | 3.0090 | 3.0090 | 90,769 |
12 jun 2024 | 3.1580 | 3.1660 | 3.0510 | 3.0940 | 3.0940 | 99,327 |
11 jun 2024 | 3.0200 | 3.1930 | 3.0090 | 3.1670 | 3.1670 | 88,992 |
10 jun 2024 | 3.0310 | 3.1280 | 2.9290 | 2.9580 | 2.9580 | 100,350 |
07 jun 2024 | 2.8640 | 3.0080 | 2.8550 | 2.9710 | 2.9710 | 89,922 |
06 jun 2024 | 2.8100 | 2.9280 | 2.7850 | 2.8720 | 2.8720 | 54,024 |
05 jun 2024 | 2.6830 | 2.8380 | 2.6650 | 2.8120 | 2.8120 | 58,089 |
04 jun 2024 | 2.7850 | 2.8350 | 2.6380 | 2.6540 | 2.6540 | 62,700 |
03 jun 2024 | 2.7000 | 2.8200 | 2.6680 | 2.7760 | 2.7760 | 67,214 |
31 may 2024 | 2.6300 | 2.6870 | 2.5960 | 2.6510 | 2.6510 | 52,738 |
30 may 2024 | 2.6950 | 2.7050 | 2.6200 | 2.6320 | 2.6320 | 52,976 |
29 may 2024 | 2.8460 | 2.8480 | 2.6820 | 2.6930 | 2.6930 | 34,220 |
28 may 2024 | 2.7710 | 2.8650 | 2.7460 | 2.8360 | 2.8360 | 34,122 |
24 may 2024 | 2.9380 | 2.9600 | 2.7730 | 2.7870 | 2.7870 | 38,724 |
23 may 2024 | 2.9810 | 3.1400 | 2.9000 | 2.9250 | 2.9250 | 63,360 |
22 may 2024 | 2.8400 | 3.0390 | 2.7970 | 3.0330 | 3.0330 | 77,289 |
21 may 2024 | 2.8770 | 2.9260 | 2.8100 | 2.8440 | 2.8440 | 53,815 |
20 may 2024 | 2.8130 | 2.8860 | 2.7850 | 2.8820 | 2.8820 | 60,818 |
17 may 2024 | 2.7050 | 2.8000 | 2.7050 | 2.7850 | 2.7850 | 59,171 |
16 may 2024 | 2.6700 | 2.7680 | 2.6530 | 2.7160 | 2.7160 | 46,041 |
15 may 2024 | 2.6110 | 2.6770 | 2.5970 | 2.6720 | 2.6720 | 34,195 |
14 may 2024 | 2.6360 | 2.6580 | 2.5830 | 2.6090 | 2.6090 | 37,924 |
13 may 2024 | 2.5410 | 2.6460 | 2.5130 | 2.6430 | 2.6430 | 45,907 |
10 may 2024 | 2.6070 | 2.6340 | 2.5390 | 2.5490 | 2.5490 | 48,260 |
09 may 2024 | 2.5610 | 2.6380 | 2.5370 | 2.6060 | 2.6060 | 75,219 |
08 may 2024 | 2.5850 | 2.6330 | 2.5540 | 2.5740 | 2.5740 | 48,002 |
07 may 2024 | 2.5800 | 2.6050 | 2.5420 | 2.5780 | 2.5780 | 45,049 |
06 may 2024 | 2.5410 | 2.6300 | 2.5090 | 2.5760 | 2.5760 | 41,429 |
03 may 2024 | 2.4610 | 2.5440 | 2.4390 | 2.5310 | 2.5310 | 34,723 |
02 may 2024 | 2.4120 | 2.4750 | 2.4050 | 2.4650 | 2.4650 | 25,582 |
01 may 2024 | 2.4290 | 2.4420 | 2.4000 | 2.4120 | 2.4120 | 25,338 |
30 abr 2024 | 2.5150 | 2.5440 | 2.4310 | 2.4580 | 2.4580 | 43,023 |
29 abr 2024 | 2.4330 | 2.5210 | 2.4220 | 2.5050 | 2.5050 | 34,494 |
26 abr 2024 | 2.4610 | 2.4870 | 2.4150 | 2.4200 | 2.4200 | 22,881 |
25 abr 2024 | 2.4430 | 2.4770 | 2.4160 | 2.4720 | 2.4720 | 21,529 |
24 abr 2024 | 2.5470 | 2.5520 | 2.4300 | 2.4440 | 2.4440 | 21,390 |
23 abr 2024 | 2.4880 | 2.5550 | 2.4570 | 2.5160 | 2.5160 | 19,226 |
22 abr 2024 | 2.4270 | 2.4850 | 2.4010 | 2.4800 | 2.4800 | 15,325 |
19 abr 2024 | 2.4100 | 2.4650 | 2.4050 | 2.4260 | 2.4260 | 24,328 |
18 abr 2024 | 2.4130 | 2.4340 | 2.4000 | 2.4190 | 2.4190 | 23,034 |
17 abr 2024 | 2.3890 | 2.4200 | 2.3760 | 2.4020 | 2.4020 | 24,677 |
16 abr 2024 | 2.3730 | 2.4820 | 2.3540 | 2.4340 | 2.4340 | 40,485 |
15 abr 2024 | 2.4580 | 2.4580 | 2.3650 | 2.3780 | 2.3780 | 25,858 |
12 abr 2024 | 2.4200 | 2.4560 | 2.4050 | 2.4450 | 2.4450 | 29,317 |
11 abr 2024 | 2.4600 | 2.4780 | 2.4220 | 2.4240 | 2.4240 | 26,322 |
10 abr 2024 | 2.4870 | 2.5090 | 2.4570 | 2.4750 | 2.4750 | 20,011 |
09 abr 2024 | 2.4900 | 2.5190 | 2.4550 | 2.4690 | 2.4690 | 21,387 |
08 abr 2024 | 2.4180 | 2.4900 | 2.4120 | 2.4830 | 2.4830 | 17,117 |
05 abr 2024 | 2.4360 | 2.4580 | 2.4070 | 2.4320 | 2.4320 | 19,867 |
04 abr 2024 | 2.4820 | 2.4890 | 2.4200 | 2.4280 | 2.4280 | 25,334 |
03 abr 2024 | 2.5150 | 2.5460 | 2.4790 | 2.4870 | 2.4870 | 23,008 |
02 abr 2024 | 2.5070 | 2.5340 | 2.4540 | 2.5320 | 2.5320 | 26,518 |
01 abr 2024 | 2.4480 | 2.5210 | 2.4010 | 2.5070 | 2.5070 | 19,503 |
28 mar 2024 | 2.4000 | 2.4480 | 2.3810 | 2.4370 | 2.4370 | 18,255 |
27 mar 2024 | 2.4200 | 2.4220 | 2.3680 | 2.3850 | 2.3850 | 22,369 |
26 mar 2024 | 2.4310 | 2.4670 | 2.4180 | 2.4340 | 2.4340 | 14,660 |
25 mar 2024 | 2.4350 | 2.4430 | 2.3930 | 2.4260 | 2.4260 | 20,245 |
22 mar 2024 | 2.4550 | 2.4660 | 2.4150 | 2.4330 | 2.4330 | 11,940 |
21 mar 2024 | 2.4580 | 2.4670 | 2.4190 | 2.4440 | 2.4440 | 16,307 |
20 mar 2024 | 2.5330 | 2.5360 | 2.4560 | 2.4750 | 2.4750 | 16,284 |
19 mar 2024 | 2.5200 | 2.5500 | 2.5020 | 2.5210 | 2.5210 | 16,953 |
18 mar 2024 | 2.5070 | 2.5610 | 2.4950 | 2.5200 | 2.5200 | 22,509 |
15 mar 2024 | 2.5500 | 2.5640 | 2.4710 | 2.4740 | 2.4740 | 30,356 |
14 mar 2024 | 2.4810 | 2.5580 | 2.4590 | 2.5460 | 2.5460 | 28,240 |
13 mar 2024 | 2.4900 | 2.4920 | 2.4390 | 2.4710 | 2.4710 | 24,345 |
12 mar 2024 | 2.4930 | 2.5390 | 2.4650 | 2.4780 | 2.4780 | 28,251 |
11 mar 2024 | 2.5380 | 2.5540 | 2.4830 | 2.5010 | 2.5010 | 25,178 |
08 mar 2024 | 2.5200 | 2.5550 | 2.4920 | 2.5240 | 2.5240 | 26,864 |
07 mar 2024 | 2.5800 | 2.5860 | 2.5060 | 2.5190 | 2.5190 | 28,262 |
06 mar 2024 | 2.6250 | 2.6430 | 2.5730 | 2.5870 | 2.5870 | 15,645 |
05 mar 2024 | 2.6260 | 2.6980 | 2.5970 | 2.6340 | 2.6340 | 18,147 |
*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. |