Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2,135 |
08 may 2024 | 2.2100 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 8,000 |
07 may 2024 | 2.3350 | 2.3600 | 2.2500 | 2.2500 | 2.2500 | 9,600 |
06 may 2024 | 2.2200 | 2.3350 | 2.1810 | 2.3000 | 2.3000 | 28,300 |
03 may 2024 | 2.2800 | 2.2900 | 2.2300 | 2.2300 | 2.2300 | 19,600 |
02 may 2024 | 2.2500 | 2.3000 | 2.2000 | 2.2750 | 2.2750 | 27,000 |
01 may 2024 | 2.3300 | 2.3300 | 2.2780 | 2.2800 | 2.2800 | 14,300 |
30 abr 2024 | 2.4000 | 2.4000 | 2.2300 | 2.2600 | 2.2600 | 30,300 |
29 abr 2024 | 2.3400 | 2.6000 | 2.3100 | 2.5100 | 2.5100 | 29,300 |
26 abr 2024 | 2.2600 | 2.4800 | 2.2000 | 2.3000 | 2.3000 | 39,100 |
25 abr 2024 | 2.2600 | 2.4100 | 2.2000 | 2.2100 | 2.2100 | 35,900 |
24 abr 2024 | 2.2900 | 2.3270 | 2.2000 | 2.2700 | 2.2700 | 12,800 |
23 abr 2024 | 2.2300 | 2.3900 | 2.2300 | 2.3900 | 2.3900 | 7,300 |
22 abr 2024 | 2.2800 | 2.4800 | 2.2300 | 2.2650 | 2.2650 | 33,400 |
19 abr 2024 | 2.3500 | 2.4920 | 2.1900 | 2.2990 | 2.2990 | 41,200 |
18 abr 2024 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 9,400 |
17 abr 2024 | 2.6000 | 2.6350 | 2.4800 | 2.5100 | 2.5100 | 10,900 |
16 abr 2024 | 2.6000 | 2.6000 | 2.4200 | 2.5700 | 2.5700 | 39,700 |
15 abr 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6000 | 2.6000 | 32,200 |
12 abr 2024 | 3.0500 | 3.0500 | 2.8100 | 2.8350 | 2.8350 | 32,600 |
11 abr 2024 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 90,800 |
10 abr 2024 | 2.8200 | 2.8300 | 2.7000 | 2.8000 | 2.8000 | 57,000 |
09 abr 2024 | 2.7460 | 2.7460 | 2.6200 | 2.6600 | 2.6600 | 16,900 |
08 abr 2024 | 2.6200 | 2.6700 | 2.5900 | 2.6400 | 2.6400 | 20,400 |
05 abr 2024 | 2.7000 | 2.7300 | 2.5320 | 2.6100 | 2.6100 | 19,500 |
04 abr 2024 | 2.8300 | 2.8500 | 2.6600 | 2.7000 | 2.7000 | 105,100 |
03 abr 2024 | 2.3900 | 2.5200 | 2.3900 | 2.4700 | 2.4700 | 69,700 |
02 abr 2024 | 2.4200 | 2.4500 | 2.3700 | 2.4500 | 2.4500 | 23,000 |
01 abr 2024 | 2.4100 | 2.5500 | 2.3850 | 2.4200 | 2.4200 | 83,200 |
28 mar 2024 | 2.2600 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 28,400 |
27 mar 2024 | 2.2400 | 2.2750 | 2.1900 | 2.2400 | 2.2400 | 11,800 |
26 mar 2024 | 2.2600 | 2.2650 | 2.1500 | 2.1900 | 2.1900 | 28,000 |
25 mar 2024 | 2.2800 | 2.2900 | 2.1600 | 2.2100 | 2.2100 | 16,700 |
22 mar 2024 | 2.3700 | 2.3890 | 2.1300 | 2.2000 | 2.2000 | 30,000 |
21 mar 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 11,900 |
20 mar 2024 | 2.3800 | 2.4600 | 2.3400 | 2.4600 | 2.4600 | 22,300 |
19 mar 2024 | 2.4000 | 2.4400 | 1.9180 | 2.4380 | 2.4380 | 143,400 |
18 mar 2024 | 2.6200 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 30,800 |
15 mar 2024 | 2.5600 | 2.7040 | 2.5600 | 2.6700 | 2.6700 | 19,300 |
14 mar 2024 | 2.7600 | 2.7700 | 2.6700 | 2.7000 | 2.7000 | 95,600 |
13 mar 2024 | 2.8500 | 2.9200 | 2.8300 | 2.8800 | 2.8800 | 66,600 |
12 mar 2024 | 2.5800 | 2.8500 | 2.4800 | 2.8500 | 2.8500 | 149,700 |
11 mar 2024 | 2.4400 | 2.4500 | 2.2900 | 2.3750 | 2.3750 | 33,200 |
08 mar 2024 | 2.6600 | 2.6610 | 2.4500 | 2.5100 | 2.5100 | 56,600 |
07 mar 2024 | 2.4700 | 2.6900 | 2.4700 | 2.6500 | 2.6500 | 85,900 |
06 mar 2024 | 2.4600 | 2.5700 | 2.3900 | 2.5500 | 2.5500 | 80,200 |
05 mar 2024 | 2.5200 | 2.5200 | 2.3000 | 2.4300 | 2.4300 | 34,400 |
04 mar 2024 | 2.5800 | 2.5800 | 2.4310 | 2.5200 | 2.5200 | 97,700 |
01 mar 2024 | 2.4200 | 2.6700 | 2.3900 | 2.5500 | 2.5500 | 195,400 |
29 feb 2024 | 2.2200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 65,200 |
28 feb 2024 | 2.2700 | 2.3300 | 2.2500 | 2.3100 | 2.3100 | 48,200 |
27 feb 2024 | 2.3200 | 2.3200 | 2.1440 | 2.2250 | 2.2250 | 106,800 |
26 feb 2024 | 2.3000 | 2.4500 | 2.2700 | 2.3800 | 2.3800 | 59,400 |
23 feb 2024 | 2.3800 | 2.3800 | 2.1900 | 2.2300 | 2.2300 | 89,800 |
22 feb 2024 | 2.3800 | 2.4900 | 2.3200 | 2.4400 | 2.4400 | 144,400 |
21 feb 2024 | 2.2600 | 2.2600 | 2.1200 | 2.1300 | 2.1300 | 72,000 |
20 feb 2024 | 2.3100 | 2.3600 | 2.1500 | 2.2300 | 2.2300 | 161,300 |
16 feb 2024 | 2.1500 | 2.4900 | 2.1500 | 2.3000 | 2.3000 | 554,400 |
15 feb 2024 | 1.8300 | 1.9500 | 1.8300 | 1.8800 | 1.8800 | 39,400 |
14 feb 2024 | 1.7900 | 1.8700 | 1.7700 | 1.8500 | 1.8500 | 32,300 |
13 feb 2024 | 1.7100 | 1.9600 | 1.7100 | 1.8300 | 1.8300 | 73,300 |
12 feb 2024 | 1.8900 | 1.8900 | 1.7700 | 1.7720 | 1.7720 | 88,100 |
09 feb 2024 | 1.8100 | 1.9000 | 1.6720 | 1.8500 | 1.8500 | 545,300 |
08 feb 2024 | 1.6200 | 1.6800 | 1.5900 | 1.5900 | 1.5900 | 138,500 |
07 feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 16,900 |
06 feb 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 18,700 |
05 feb 2024 | 1.4300 | 1.5800 | 1.4200 | 1.5000 | 1.5000 | 61,600 |
02 feb 2024 | 1.5000 | 1.5000 | 1.4000 | 1.4200 | 1.4200 | 18,900 |
01 feb 2024 | 1.4600 | 1.5190 | 1.4600 | 1.4600 | 1.4600 | 10,300 |
31 ene 2024 | 1.5000 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 18,100 |
30 ene 2024 | 1.6700 | 1.6700 | 1.5000 | 1.5500 | 1.5500 | 29,400 |
29 ene 2024 | 1.5700 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 45,800 |
26 ene 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4320 | 1.4320 | 16,000 |
25 ene 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 25,000 |
24 ene 2024 | 1.4670 | 1.4700 | 1.4400 | 1.4400 | 1.4400 | 7,700 |
23 ene 2024 | 1.4500 | 1.5300 | 1.4400 | 1.4800 | 1.4800 | 33,200 |
22 ene 2024 | 1.5700 | 1.5700 | 1.4100 | 1.4400 | 1.4400 | 48,100 |
19 ene 2024 | 1.5900 | 1.6330 | 1.5600 | 1.5800 | 1.5800 | 18,400 |
18 ene 2024 | 1.6400 | 1.6400 | 1.5500 | 1.6000 | 1.6000 | 38,200 |
17 ene 2024 | 1.7000 | 1.7000 | 1.6200 | 1.7000 | 1.7000 | 17,700 |
16 ene 2024 | 1.7000 | 1.7060 | 1.6700 | 1.7000 | 1.7000 | 28,000 |
12 ene 2024 | 1.7300 | 1.7400 | 1.6900 | 1.6950 | 1.6950 | 37,000 |
11 ene 2024 | 1.7700 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 32,700 |
10 ene 2024 | 1.7900 | 1.8790 | 1.7660 | 1.7660 | 1.7660 | 43,500 |
09 ene 2024 | 1.7900 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 26,300 |
08 ene 2024 | 1.8000 | 1.8500 | 1.7700 | 1.8400 | 1.8400 | 32,800 |
05 ene 2024 | 1.9500 | 1.9500 | 1.8250 | 1.8600 | 1.8600 | 9,000 |
04 ene 2024 | 1.9100 | 1.9280 | 1.8600 | 1.8900 | 1.8900 | 25,700 |
03 ene 2024 | 1.9200 | 1.9350 | 1.8600 | 1.9000 | 1.9000 | 30,200 |
02 ene 2024 | 1.9500 | 2.0000 | 1.9000 | 1.9400 | 1.9400 | 54,900 |
29 dic 2023 | 1.9200 | 2.1050 | 1.9100 | 1.9400 | 1.9400 | 108,300 |
28 dic 2023 | 1.7900 | 1.8600 | 1.7500 | 1.8600 | 1.8600 | 28,800 |
27 dic 2023 | 1.7700 | 1.7900 | 1.7500 | 1.7800 | 1.7800 | 35,400 |
26 dic 2023 | 1.8500 | 1.8500 | 1.7260 | 1.7500 | 1.7500 | 67,600 |
22 dic 2023 | 1.8050 | 1.8750 | 1.7700 | 1.8160 | 1.8160 | 48,700 |
21 dic 2023 | 1.7900 | 1.8200 | 1.7700 | 1.7700 | 1.7700 | 49,000 |
20 dic 2023 | 1.8200 | 1.9100 | 1.8200 | 1.8900 | 1.8900 | 46,700 |
19 dic 2023 | 1.7800 | 1.8690 | 1.7800 | 1.8300 | 1.8300 | 31,400 |
18 dic 2023 | 1.7600 | 1.8600 | 1.7500 | 1.8200 | 1.8200 | 51,600 |
15 dic 2023 | 1.8000 | 1.8200 | 1.7500 | 1.8200 | 1.8200 | 16,500 |
*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. |