Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.5680 | 2.6440 | 2.5460 | 2.6320 | 2.6320 | 25,178 |
02 may 2024 | 2.5250 | 2.5830 | 2.5150 | 2.5730 | 2.5730 | 25,178 |
01 may 2024 | 2.5450 | 2.5520 | 2.5120 | 2.5230 | 2.5230 | 30,667 |
30 abr 2024 | 2.6120 | 2.6390 | 2.5400 | 2.5640 | 2.5640 | 37,566 |
29 abr 2024 | 2.5350 | 2.6200 | 2.5280 | 2.6040 | 2.6040 | 27,010 |
26 abr 2024 | 2.5640 | 2.5910 | 2.5200 | 2.5260 | 2.5260 | 19,820 |
25 abr 2024 | 2.5450 | 2.5790 | 2.5180 | 2.5740 | 2.5740 | 30,578 |
24 abr 2024 | 2.6420 | 2.6530 | 2.5330 | 2.5460 | 2.5460 | 23,543 |
23 abr 2024 | 2.5820 | 2.6510 | 2.5610 | 2.6160 | 2.6160 | 20,912 |
22 abr 2024 | 2.5320 | 2.5880 | 2.5080 | 2.5810 | 2.5810 | 14,114 |
19 abr 2024 | 2.5300 | 2.5710 | 2.5160 | 2.5310 | 2.5310 | 19,995 |
18 abr 2024 | 2.5250 | 2.5410 | 2.5070 | 2.5280 | 2.5280 | 23,379 |
17 abr 2024 | 2.5040 | 2.5300 | 2.4790 | 2.5090 | 2.5090 | 22,701 |
16 abr 2024 | 2.4770 | 2.5810 | 2.4580 | 2.5350 | 2.5350 | 36,715 |
15 abr 2024 | 2.5510 | 2.5550 | 2.4670 | 2.4800 | 2.4800 | 26,220 |
12 abr 2024 | 2.5170 | 2.5520 | 2.5020 | 2.5420 | 2.5420 | 21,428 |
11 abr 2024 | 2.5540 | 2.5680 | 2.5150 | 2.5200 | 2.5200 | 32,190 |
10 abr 2024 | 2.5760 | 2.6000 | 2.5490 | 2.5660 | 2.5660 | 20,961 |
09 abr 2024 | 2.5700 | 2.6070 | 2.5430 | 2.5590 | 2.5590 | 19,974 |
08 abr 2024 | 2.5070 | 2.5770 | 2.4990 | 2.5710 | 2.5710 | 16,118 |
05 abr 2024 | 2.5200 | 2.5480 | 2.4920 | 2.5200 | 2.5200 | 17,685 |
04 abr 2024 | 2.5710 | 2.5730 | 2.5050 | 2.5150 | 2.5150 | 20,925 |
03 abr 2024 | 2.6020 | 2.6290 | 2.5650 | 2.5730 | 2.5730 | 17,689 |
02 abr 2024 | 2.5990 | 2.6210 | 2.5440 | 2.6190 | 2.6190 | 25,224 |
01 abr 2024 | 2.5140 | 2.6110 | 2.5000 | 2.5990 | 2.5990 | 17,580 |
28 mar 2024 | 2.4910 | 2.5390 | 2.4750 | 2.5300 | 2.5300 | 17,975 |
27 mar 2024 | 2.5100 | 2.5100 | 2.4630 | 2.4790 | 2.4790 | 23,316 |
26 mar 2024 | 2.5200 | 2.5570 | 2.5090 | 2.5240 | 2.5240 | 22,276 |
25 mar 2024 | 2.5270 | 2.5330 | 2.4860 | 2.5160 | 2.5160 | 19,375 |
22 mar 2024 | 2.5430 | 2.5510 | 2.5050 | 2.5260 | 2.5260 | 13,014 |
21 mar 2024 | 2.5840 | 2.5840 | 2.5070 | 2.5310 | 2.5310 | 17,393 |
20 mar 2024 | 2.6240 | 2.6270 | 2.5390 | 2.5600 | 2.5600 | 20,328 |
19 mar 2024 | 2.6120 | 2.6440 | 2.5900 | 2.6100 | 2.6100 | 19,305 |
18 mar 2024 | 2.5990 | 2.6500 | 2.5840 | 2.6100 | 2.6100 | 24,753 |
15 mar 2024 | 2.6290 | 2.6450 | 2.5600 | 2.5640 | 2.5640 | 36,986 |
14 mar 2024 | 2.5650 | 2.6390 | 2.5450 | 2.6280 | 2.6280 | 37,784 |
13 mar 2024 | 2.5600 | 2.5730 | 2.5190 | 2.5540 | 2.5540 | 35,473 |
12 mar 2024 | 2.5480 | 2.6100 | 2.5440 | 2.5570 | 2.5570 | 31,202 |
11 mar 2024 | 2.6040 | 2.6210 | 2.5480 | 2.5710 | 2.5710 | 25,474 |
08 mar 2024 | 2.5920 | 2.6220 | 2.5580 | 2.5910 | 2.5910 | 21,991 |
07 mar 2024 | 2.6400 | 2.6570 | 2.5740 | 2.5890 | 2.5890 | 40,984 |
06 mar 2024 | 2.6740 | 2.7100 | 2.6410 | 2.6560 | 2.6560 | 21,024 |
05 mar 2024 | 2.6900 | 2.7600 | 2.6610 | 2.6990 | 2.6990 | 30,361 |
04 mar 2024 | 2.6180 | 2.7430 | 2.6180 | 2.6900 | 2.6900 | 42,890 |
01 mar 2024 | 2.6220 | 2.6370 | 2.5680 | 2.5980 | 2.5980 | 20,205 |
29 feb 2024 | 2.6490 | 2.6730 | 2.6160 | 2.6400 | 2.6400 | 28,510 |
28 feb 2024 | 2.6060 | 2.6850 | 2.5800 | 2.6670 | 2.6670 | 39,772 |
27 feb 2024 | 2.5210 | 2.6310 | 2.5190 | 2.6120 | 2.6120 | 43,503 |
26 feb 2024 | 2.4910 | 2.5740 | 2.4910 | 2.5340 | 2.5340 | 19,301 |
23 feb 2024 | 2.5860 | 2.5860 | 2.4690 | 2.4770 | 2.4770 | 29,636 |
22 feb 2024 | 2.5350 | 2.6120 | 2.4820 | 2.5840 | 2.5840 | 39,167 |
21 feb 2024 | 2.4530 | 2.5590 | 2.4370 | 2.5420 | 2.5420 | 52,745 |
20 feb 2024 | 2.3170 | 2.4580 | 2.2770 | 2.2870 | 2.2870 | 35,010 |
16 feb 2024 | 2.3120 | 2.3590 | 2.3070 | 2.3490 | 2.3490 | 23,328 |
15 feb 2024 | 2.3150 | 2.3620 | 2.2820 | 2.3100 | 2.3100 | 34,133 |
14 feb 2024 | 2.3990 | 2.4050 | 2.2900 | 2.3160 | 2.3160 | 37,279 |
13 feb 2024 | 2.4430 | 2.4590 | 2.3690 | 2.4050 | 2.4050 | 37,384 |
12 feb 2024 | 2.4600 | 2.5120 | 2.4230 | 2.4440 | 2.4440 | 38,883 |
09 feb 2024 | 2.5050 | 2.5120 | 2.4520 | 2.5020 | 2.5020 | 28,204 |
08 feb 2024 | 2.5240 | 2.5380 | 2.4900 | 2.5230 | 2.5230 | 37,790 |
07 feb 2024 | 2.5420 | 2.5610 | 2.5090 | 2.5270 | 2.5270 | 24,990 |
06 feb 2024 | 2.5870 | 2.5960 | 2.5390 | 2.5510 | 2.5510 | 21,714 |
05 feb 2024 | 2.6450 | 2.6670 | 2.5860 | 2.6160 | 2.6160 | 20,371 |
02 feb 2024 | 2.6320 | 2.6560 | 2.6020 | 2.6390 | 2.6390 | 19,370 |
01 feb 2024 | 2.6790 | 2.7040 | 2.6070 | 2.6240 | 2.6240 | 25,327 |
31 ene 2024 | 2.6530 | 2.7120 | 2.6250 | 2.6610 | 2.6610 | 17,947 |
30 ene 2024 | 2.6450 | 2.6880 | 2.6140 | 2.6670 | 2.6670 | 20,858 |
29 ene 2024 | 2.7250 | 2.7350 | 2.6220 | 2.6380 | 2.6380 | 31,362 |
26 ene 2024 | 2.7470 | 2.7670 | 2.6800 | 2.7490 | 2.7490 | 17,294 |
25 ene 2024 | 2.8100 | 2.8360 | 2.7050 | 2.7320 | 2.7320 | 27,140 |
24 ene 2024 | 2.7400 | 2.8130 | 2.7240 | 2.7890 | 2.7890 | 25,035 |
23 ene 2024 | 2.6730 | 2.7420 | 2.6290 | 2.7270 | 2.7270 | 26,206 |
22 ene 2024 | 2.6900 | 2.7020 | 2.6440 | 2.6620 | 2.6620 | 32,879 |
19 ene 2024 | 2.8470 | 2.8590 | 2.7110 | 2.7540 | 2.7540 | 40,084 |
18 ene 2024 | 2.8910 | 2.8960 | 2.8100 | 2.8540 | 2.8540 | 27,314 |
17 ene 2024 | 2.8450 | 2.9220 | 2.8240 | 2.8990 | 2.8990 | 23,195 |
16 ene 2024 | 2.9230 | 2.9230 | 2.8290 | 2.8710 | 2.8710 | 35,241 |
12 ene 2024 | 2.9600 | 3.0030 | 2.9330 | 2.9920 | 2.9920 | 27,292 |
11 ene 2024 | 2.9430 | 3.0390 | 2.9030 | 2.9480 | 2.9480 | 29,234 |
10 ene 2024 | 3.0290 | 3.0330 | 2.9130 | 2.9510 | 2.9510 | 28,297 |
09 ene 2024 | 2.9140 | 3.0990 | 2.9020 | 3.0310 | 3.0310 | 38,993 |
08 ene 2024 | 2.9590 | 2.9690 | 2.8170 | 2.9540 | 2.9540 | 20,731 |
05 ene 2024 | 2.9120 | 2.9610 | 2.8380 | 2.9560 | 2.9560 | 23,057 |
04 ene 2024 | 2.8490 | 2.9220 | 2.8410 | 2.9050 | 2.9050 | 20,780 |
03 ene 2024 | 2.8000 | 2.8640 | 2.7840 | 2.8300 | 2.8300 | 18,913 |
02 ene 2024 | 2.7900 | 2.8340 | 2.7530 | 2.7930 | 2.7930 | 15,009 |
29 dic 2023 | 2.7600 | 2.7930 | 2.7260 | 2.7420 | 2.7420 | 18,838 |
28 dic 2023 | 2.6980 | 2.7730 | 2.6770 | 2.7590 | 2.7590 | 8,032 |
27 dic 2023 | 2.6720 | 2.7630 | 2.6720 | 2.6910 | 2.6910 | 7,367 |
26 dic 2023 | 2.6500 | 2.7010 | 2.6440 | 2.6710 | 2.6710 | 6,434 |
22 dic 2023 | 2.7000 | 2.7340 | 2.6420 | 2.7190 | 2.7190 | 9,763 |
21 dic 2023 | 2.6210 | 2.7350 | 2.6160 | 2.7110 | 2.7110 | 12,929 |
20 dic 2023 | 2.7140 | 2.7150 | 2.6030 | 2.6490 | 2.6490 | 19,437 |
19 dic 2023 | 2.7630 | 2.7730 | 2.6450 | 2.6700 | 2.6700 | 22,879 |
18 dic 2023 | 2.8140 | 2.8270 | 2.7640 | 2.7720 | 2.7720 | 13,160 |
15 dic 2023 | 2.7980 | 2.8080 | 2.7300 | 2.7940 | 2.7940 | 17,934 |
14 dic 2023 | 2.6850 | 2.7670 | 2.6640 | 2.7440 | 2.7440 | 19,671 |
13 dic 2023 | 2.5680 | 2.7220 | 2.5500 | 2.6720 | 2.6720 | 23,621 |
12 dic 2023 | 2.6300 | 2.6350 | 2.5680 | 2.5800 | 2.5800 | 33,806 |
11 dic 2023 | 2.7270 | 2.7320 | 2.5390 | 2.6440 | 2.6440 | 48,754 |
*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. |