Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.1900 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 1,097,900 |
24 jun 2024 | 2.2200 | 2.2400 | 2.1900 | 2.2000 | 2.2000 | 1,134,800 |
21 jun 2024 | 2.2100 | 2.2400 | 2.2050 | 2.2100 | 2.2100 | 1,234,300 |
20 jun 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 881,800 |
18 jun 2024 | 2.2500 | 2.2600 | 2.2100 | 2.2500 | 2.2500 | 1,161,600 |
17 jun 2024 | 2.3000 | 2.3150 | 2.2500 | 2.2500 | 2.2500 | 1,190,100 |
14 jun 2024 | 2.3500 | 2.3800 | 2.3000 | 2.3100 | 2.3100 | 1,289,700 |
13 jun 2024 | 2.4100 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 1,033,700 |
12 jun 2024 | 2.5000 | 2.5800 | 2.4350 | 2.4400 | 2.4400 | 1,300,600 |
11 jun 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5100 | 2.5100 | 757,700 |
10 jun 2024 | 2.5500 | 2.6200 | 2.5100 | 2.5500 | 2.5500 | 891,600 |
07 jun 2024 | 2.5800 | 2.6480 | 2.5800 | 2.5900 | 2.5900 | 818,600 |
06 jun 2024 | 2.5600 | 2.6500 | 2.5500 | 2.6400 | 2.6400 | 1,037,500 |
05 jun 2024 | 2.6000 | 2.6700 | 2.5700 | 2.5900 | 2.5900 | 1,299,300 |
04 jun 2024 | 2.5700 | 2.6550 | 2.5700 | 2.5900 | 2.5900 | 770,300 |
03 jun 2024 | 2.6700 | 2.7400 | 2.5500 | 2.6100 | 2.6100 | 1,527,100 |
31 may 2024 | 2.6600 | 2.7400 | 2.6500 | 2.7200 | 2.7200 | 2,052,700 |
30 may 2024 | 2.6500 | 2.7300 | 2.6400 | 2.6800 | 2.6800 | 766,600 |
29 may 2024 | 2.6400 | 2.6800 | 2.6100 | 2.6500 | 2.6500 | 648,100 |
28 may 2024 | 2.6400 | 2.7400 | 2.6400 | 2.6900 | 2.6900 | 1,378,900 |
24 may 2024 | 2.5500 | 2.6950 | 2.5500 | 2.6400 | 2.6400 | 873,200 |
23 may 2024 | 2.5800 | 2.5900 | 2.5430 | 2.5600 | 2.5600 | 734,800 |
22 may 2024 | 2.5500 | 2.6500 | 2.5500 | 2.6000 | 2.6000 | 926,200 |
21 may 2024 | 2.6100 | 2.6800 | 2.5700 | 2.5700 | 2.5700 | 963,900 |
20 may 2024 | 2.6700 | 2.7090 | 2.6200 | 2.6300 | 2.6300 | 1,308,000 |
17 may 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 1,655,200 |
16 may 2024 | 2.5600 | 2.6800 | 2.5600 | 2.6700 | 2.6700 | 1,026,800 |
15 may 2024 | 2.6700 | 2.7000 | 2.5600 | 2.5900 | 2.5900 | 1,187,000 |
14 may 2024 | 2.5600 | 2.7390 | 2.5400 | 2.6600 | 2.6600 | 2,551,800 |
13 may 2024 | 2.3500 | 2.5700 | 2.3500 | 2.5500 | 2.5500 | 1,802,700 |
10 may 2024 | 2.4000 | 2.4360 | 2.3400 | 2.3500 | 2.3500 | 708,900 |
09 may 2024 | 2.3800 | 2.4150 | 2.3400 | 2.4000 | 2.4000 | 908,400 |
08 may 2024 | 2.3800 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 781,700 |
07 may 2024 | 2.5000 | 2.5400 | 2.3700 | 2.3800 | 2.3800 | 1,882,100 |
06 may 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5200 | 2.5200 | 760,200 |
03 may 2024 | 2.5000 | 2.5600 | 2.4950 | 2.5100 | 2.5100 | 888,600 |
02 may 2024 | 2.4500 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 829,300 |
01 may 2024 | 2.4000 | 2.5300 | 2.3900 | 2.4500 | 2.4500 | 709,900 |
30 abr 2024 | 2.4300 | 2.4500 | 2.3850 | 2.4100 | 2.4100 | 803,300 |
29 abr 2024 | 2.4300 | 2.5150 | 2.4300 | 2.4700 | 2.4700 | 832,600 |
26 abr 2024 | 2.4600 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 644,300 |
25 abr 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 561,700 |
24 abr 2024 | 2.4600 | 2.5350 | 2.4600 | 2.5100 | 2.5100 | 587,700 |
23 abr 2024 | 2.4100 | 2.5000 | 2.4000 | 2.4600 | 2.4600 | 610,000 |
22 abr 2024 | 2.4000 | 2.4550 | 2.3800 | 2.4200 | 2.4200 | 890,000 |
19 abr 2024 | 2.4100 | 2.4500 | 2.3800 | 2.3900 | 2.3900 | 1,250,400 |
18 abr 2024 | 2.4600 | 2.4800 | 2.3850 | 2.4300 | 2.4300 | 847,200 |
17 abr 2024 | 2.4400 | 2.5450 | 2.4400 | 2.4600 | 2.4600 | 760,200 |
16 abr 2024 | 2.5100 | 2.5400 | 2.3950 | 2.4700 | 2.4700 | 1,641,200 |
15 abr 2024 | 2.6100 | 2.6400 | 2.5000 | 2.5100 | 2.5100 | 1,066,300 |
12 abr 2024 | 2.6800 | 2.7300 | 2.5800 | 2.6100 | 2.6100 | 1,168,800 |
11 abr 2024 | 2.7400 | 2.7900 | 2.7000 | 2.7000 | 2.7000 | 1,111,800 |
10 abr 2024 | 2.7400 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 878,900 |
09 abr 2024 | 2.7900 | 2.8300 | 2.7400 | 2.8100 | 2.8100 | 1,062,600 |
08 abr 2024 | 2.6600 | 2.8000 | 2.6500 | 2.8000 | 2.8000 | 1,256,900 |
05 abr 2024 | 2.6400 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 1,104,100 |
04 abr 2024 | 2.7400 | 2.7950 | 2.6600 | 2.6700 | 2.6700 | 932,200 |
03 abr 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7400 | 2.7400 | 869,600 |
02 abr 2024 | 2.6800 | 2.7250 | 2.6700 | 2.7000 | 2.7000 | 815,800 |
01 abr 2024 | 2.7900 | 2.8450 | 2.7100 | 2.7300 | 2.7300 | 1,025,000 |
28 mar 2024 | 2.7900 | 2.8700 | 2.7730 | 2.7850 | 2.7850 | 1,122,500 |
27 mar 2024 | 2.7600 | 2.8300 | 2.7550 | 2.8000 | 2.8000 | 1,246,100 |
26 mar 2024 | 2.7400 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 1,083,500 |
25 mar 2024 | 2.7200 | 2.7850 | 2.7000 | 2.7000 | 2.7000 | 1,086,700 |
22 mar 2024 | 2.7000 | 2.8200 | 2.7000 | 2.7300 | 2.7300 | 1,522,400 |
21 mar 2024 | 2.8900 | 3.0000 | 2.6800 | 2.6900 | 2.6900 | 4,073,500 |
20 mar 2024 | 2.7000 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 1,794,300 |
19 mar 2024 | 2.7500 | 2.8000 | 2.7250 | 2.7500 | 2.7500 | 1,442,500 |
18 mar 2024 | 2.8600 | 2.9150 | 2.7800 | 2.7800 | 2.7800 | 1,167,200 |
15 mar 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 2,259,200 |
14 mar 2024 | 2.9100 | 2.9550 | 2.7800 | 2.7900 | 2.7900 | 2,595,000 |
13 mar 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 1,500,100 |
12 mar 2024 | 2.9000 | 2.9800 | 2.9000 | 2.9200 | 2.9200 | 1,406,000 |
11 mar 2024 | 2.9000 | 2.9950 | 2.8700 | 2.9200 | 2.9200 | 2,482,200 |
08 mar 2024 | 2.8500 | 2.9600 | 2.8500 | 2.9200 | 2.9200 | 2,330,100 |
07 mar 2024 | 2.8000 | 2.9100 | 2.8000 | 2.8800 | 2.8800 | 1,865,800 |
06 mar 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.8500 | 1,974,600 |
05 mar 2024 | 2.7500 | 2.8300 | 2.7000 | 2.7500 | 2.7500 | 2,198,800 |
04 mar 2024 | 2.9300 | 3.0100 | 2.8000 | 2.8100 | 2.8100 | 3,308,400 |
01 mar 2024 | 2.8200 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 1,860,800 |
29 feb 2024 | 2.8500 | 2.9100 | 2.8400 | 2.8500 | 2.8500 | 1,790,900 |
28 feb 2024 | 2.9000 | 2.9900 | 2.8250 | 2.8400 | 2.8400 | 2,005,400 |
27 feb 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8800 | 2.8800 | 2,552,200 |
26 feb 2024 | 2.6900 | 2.8500 | 2.6900 | 2.8200 | 2.8200 | 2,398,300 |
23 feb 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 1,242,900 |
22 feb 2024 | 2.7100 | 2.8100 | 2.7100 | 2.7100 | 2.7100 | 1,630,500 |
21 feb 2024 | 2.7000 | 2.7950 | 2.6600 | 2.6700 | 2.6700 | 1,781,600 |
20 feb 2024 | 2.8000 | 2.8650 | 2.6900 | 2.6900 | 2.6900 | 1,977,800 |
16 feb 2024 | 2.7100 | 2.8900 | 2.7100 | 2.8400 | 2.8400 | 2,756,900 |
15 feb 2024 | 2.6000 | 2.7400 | 2.6000 | 2.7200 | 2.7200 | 2,282,200 |
14 feb 2024 | 2.5200 | 2.6600 | 2.5200 | 2.6200 | 2.6200 | 2,094,800 |
13 feb 2024 | 2.5100 | 2.5700 | 2.4800 | 2.4900 | 2.4900 | 1,617,600 |
12 feb 2024 | 2.5500 | 2.6450 | 2.5500 | 2.6100 | 2.6100 | 2,257,900 |
09 feb 2024 | 2.5700 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 2,168,600 |
08 feb 2024 | 2.4700 | 2.5700 | 2.4700 | 2.5500 | 2.5500 | 1,940,700 |
07 feb 2024 | 2.4500 | 2.5300 | 2.4400 | 2.4900 | 2.4900 | 2,399,200 |
06 feb 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4300 | 2.4300 | 1,624,600 |
05 feb 2024 | 2.4400 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 2,164,400 |
02 feb 2024 | 2.4100 | 2.4900 | 2.4050 | 2.4700 | 2.4700 | 1,180,600 |
01 feb 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 1,610,000 |
*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. |