Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2.6900 | 2.7900 | 2.6300 | 2.6600 | 2.6600 | 14,000 |
25 abr 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7800 | 2.7800 | 9,300 |
24 abr 2024 | 2.7300 | 2.7600 | 2.6800 | 2.7600 | 2.7600 | 7,300 |
23 abr 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7500 | 2.7500 | 7,700 |
22 abr 2024 | 2.6600 | 2.7500 | 2.6300 | 2.6600 | 2.6600 | 2,600 |
19 abr 2024 | 2.7100 | 2.7100 | 2.6100 | 2.6100 | 2.6100 | 12,500 |
18 abr 2024 | 2.6600 | 2.7200 | 2.6600 | 2.6800 | 2.6800 | 7,200 |
17 abr 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6700 | 2.6700 | 1,600 |
16 abr 2024 | 2.6100 | 2.7200 | 2.6100 | 2.7100 | 2.7100 | 21,200 |
15 abr 2024 | 2.6500 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 11,800 |
12 abr 2024 | 2.7000 | 2.7800 | 2.6600 | 2.6900 | 2.6900 | 10,900 |
11 abr 2024 | 2.7800 | 2.8200 | 2.7100 | 2.7300 | 2.7300 | 25,000 |
10 abr 2024 | 2.8100 | 2.8200 | 2.7000 | 2.7200 | 2.7200 | 10,500 |
09 abr 2024 | 2.9000 | 2.9000 | 2.7500 | 2.7700 | 2.7700 | 18,400 |
08 abr 2024 | 2.9500 | 2.9500 | 2.8400 | 2.8800 | 2.8800 | 27,900 |
05 abr 2024 | 2.8900 | 2.9500 | 2.8400 | 2.9300 | 2.9300 | 50,900 |
04 abr 2024 | 2.8800 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 37,200 |
03 abr 2024 | 2.8200 | 2.9200 | 2.7700 | 2.9200 | 2.9200 | 25,700 |
02 abr 2024 | 2.8400 | 2.8700 | 2.7500 | 2.8500 | 2.8500 | 67,400 |
01 abr 2024 | 2.7700 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 19,100 |
28 mar 2024 | 2.8100 | 2.8500 | 2.7100 | 2.7700 | 2.7700 | 34,300 |
27 mar 2024 | 2.7700 | 2.8200 | 2.7100 | 2.7900 | 2.7900 | 68,000 |
26 mar 2024 | 2.6400 | 2.8000 | 2.6400 | 2.7800 | 2.7800 | 28,000 |
25 mar 2024 | 2.8500 | 2.8900 | 2.6400 | 2.7200 | 2.7200 | 88,100 |
22 mar 2024 | 2.8700 | 2.9100 | 2.7500 | 2.8500 | 2.8500 | 29,700 |
21 mar 2024 | 2.8500 | 2.9700 | 2.8500 | 2.9100 | 2.9100 | 21,200 |
20 mar 2024 | 3.0200 | 3.0200 | 2.8500 | 2.8500 | 2.8500 | 43,500 |
19 mar 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0000 | 3.0000 | 17,100 |
18 mar 2024 | 3.0300 | 3.0300 | 2.9900 | 3.0100 | 3.0100 | 27,400 |
15 mar 2024 | 2.9900 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 7,500 |
14 mar 2024 | 2.9600 | 3.0100 | 2.9200 | 3.0100 | 3.0100 | 26,800 |
13 mar 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9200 | 2.9200 | 56,900 |
12 mar 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | 2.8400 | 6,600 |
11 mar 2024 | 2.8500 | 2.8800 | 2.8200 | 2.8800 | 2.8800 | 3,500 |
08 mar 2024 | 2.8100 | 2.8500 | 2.7900 | 2.8500 | 2.8500 | 1,800 |
07 mar 2024 | 2.7900 | 2.8800 | 2.7800 | 2.7900 | 2.7900 | 4,000 |
06 mar 2024 | 2.8600 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 17,000 |
05 mar 2024 | 2.8500 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 6,100 |
04 mar 2024 | 2.8500 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 51,800 |
01 mar 2024 | 2.8000 | 2.8700 | 2.7800 | 2.8300 | 2.8300 | 13,000 |
29 feb 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 5,000 |
28 feb 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 7,000 |
27 feb 2024 | 2.9100 | 2.9100 | 2.8400 | 2.8600 | 2.8600 | 3,500 |
26 feb 2024 | 2.7000 | 2.8900 | 2.7000 | 2.8700 | 2.8700 | 18,400 |
23 feb 2024 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 27,900 |
22 feb 2024 | 2.9700 | 2.9700 | 2.7400 | 2.8700 | 2.8700 | 30,100 |
21 feb 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 18,500 |
20 feb 2024 | 2.7600 | 2.9500 | 2.7600 | 2.9200 | 2.9200 | 75,400 |
16 feb 2024 | 2.6900 | 2.9000 | 2.6900 | 2.8700 | 2.8700 | 55,400 |
15 feb 2024 | 2.7400 | 2.8100 | 2.6900 | 2.7000 | 2.7000 | 38,600 |
14 feb 2024 | 2.8200 | 2.9200 | 2.7400 | 2.7700 | 2.7700 | 63,300 |
13 feb 2024 | 2.5900 | 2.9700 | 2.5000 | 2.8200 | 2.8200 | 279,400 |
12 feb 2024 | 2.2600 | 2.3300 | 2.1900 | 2.3000 | 2.3000 | 41,100 |
09 feb 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2700 | 2.2700 | 30,000 |
08 feb 2024 | 2.1400 | 2.2300 | 2.0900 | 2.1300 | 2.1300 | 7,600 |
07 feb 2024 | 2.1600 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 3,000 |
06 feb 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2000 | 2.2000 | 28,700 |
05 feb 2024 | 2.2500 | 2.2500 | 2.1500 | 2.1500 | 2.1500 | 2,300 |
02 feb 2024 | 2.2400 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 51,500 |
01 feb 2024 | 2.1100 | 2.1700 | 2.1100 | 2.1700 | 2.1700 | 13,100 |
31 ene 2024 | 2.0600 | 2.1100 | 2.0600 | 2.0700 | 2.0700 | 2,100 |
30 ene 2024 | 2.1300 | 2.2000 | 2.0100 | 2.0600 | 2.0600 | 115,400 |
29 ene 2024 | 2.2000 | 2.2100 | 1.9900 | 2.1900 | 2.1900 | 104,700 |
26 ene 2024 | 2.0500 | 2.2000 | 2.0100 | 2.0800 | 2.0800 | 98,600 |
25 ene 2024 | 2.2100 | 2.2100 | 2.0700 | 2.1600 | 2.1600 | 10,200 |
24 ene 2024 | 2.1600 | 2.2100 | 2.0300 | 2.0800 | 2.0800 | 17,000 |
23 ene 2024 | 2.1900 | 2.2200 | 2.1400 | 2.1900 | 2.1900 | 2,600 |
22 ene 2024 | 2.2300 | 2.3700 | 2.0600 | 2.1600 | 2.1600 | 48,800 |
19 ene 2024 | 2.2900 | 2.3800 | 2.0300 | 2.2700 | 2.2700 | 38,000 |
18 ene 2024 | 2.5400 | 2.5400 | 2.1400 | 2.2100 | 2.2100 | 67,200 |
17 ene 2024 | 2.4800 | 2.5200 | 2.3700 | 2.4300 | 2.4300 | 17,200 |
16 ene 2024 | 2.4800 | 2.5200 | 2.4100 | 2.4900 | 2.4900 | 22,500 |
12 ene 2024 | 2.4100 | 2.4800 | 2.3300 | 2.4800 | 2.4800 | 14,700 |
11 ene 2024 | 2.3300 | 2.4400 | 2.2900 | 2.4400 | 2.4400 | 7,300 |
10 ene 2024 | 2.4700 | 2.5200 | 2.3100 | 2.3700 | 2.3700 | 30,100 |
09 ene 2024 | 2.2300 | 2.6000 | 2.2300 | 2.3800 | 2.3800 | 76,100 |
08 ene 2024 | 2.1300 | 2.2400 | 2.0900 | 2.1600 | 2.1600 | 18,800 |
05 ene 2024 | 2.0700 | 2.1300 | 2.0700 | 2.1100 | 2.1100 | 500 |
04 ene 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1100 | 2.1100 | 15,500 |
03 ene 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1500 | 2.1500 | 3,700 |
02 ene 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 12,400 |
29 dic 2023 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 1,400 |
28 dic 2023 | 2.1500 | 2.2200 | 2.1500 | 2.2200 | 2.2200 | 4,600 |
27 dic 2023 | 2.0400 | 2.1400 | 2.0400 | 2.1300 | 2.1300 | 11,100 |
26 dic 2023 | 2.0800 | 2.2200 | 2.0800 | 2.0800 | 2.0800 | 11,800 |
22 dic 2023 | 2.1100 | 2.2200 | 2.1000 | 2.1300 | 2.1300 | 7,400 |
21 dic 2023 | 2.1300 | 2.1700 | 2.1300 | 2.1300 | 2.1300 | 4,800 |
20 dic 2023 | 2.1900 | 2.3200 | 2.1400 | 2.2500 | 2.2500 | 11,800 |
19 dic 2023 | 2.0600 | 2.1900 | 2.0600 | 2.1900 | 2.1900 | 5,200 |
18 dic 2023 | 2.0700 | 2.1200 | 2.0200 | 2.0600 | 2.0600 | 10,000 |
15 dic 2023 | 2.1700 | 2.2300 | 2.0900 | 2.0900 | 2.0900 | 21,200 |
14 dic 2023 | 2.0300 | 2.1900 | 2.0300 | 2.1800 | 2.1800 | 5,800 |
13 dic 2023 | 2.1900 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | 2,800 |
12 dic 2023 | 2.1900 | 2.3300 | 2.1000 | 2.1400 | 2.1400 | 6,800 |
11 dic 2023 | 2.1200 | 2.3500 | 2.1200 | 2.2100 | 2.2100 | 17,400 |
08 dic 2023 | 2.0600 | 2.1900 | 2.0200 | 2.1100 | 2.1100 | 15,000 |
07 dic 2023 | 1.9900 | 2.0500 | 1.9900 | 2.0100 | 2.0100 | 6,200 |
06 dic 2023 | 2.0000 | 2.0500 | 1.9900 | 2.0500 | 2.0500 | 3,300 |
05 dic 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0300 | 2.0300 | 6,000 |
04 dic 2023 | 2.0700 | 2.0700 | 1.9400 | 1.9600 | 1.9600 | 12,700 |
*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. |