Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.2500 | 2.4400 | 2.2100 | 2.3650 | 2.3650 | 34,200 |
16 may 2024 | 2.3400 | 2.3400 | 2.2000 | 2.2900 | 2.2900 | 49,900 |
15 may 2024 | 2.2100 | 2.2900 | 2.2100 | 2.2290 | 2.2290 | 20,100 |
14 may 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 18,000 |
13 may 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2450 | 2.2450 | 12,600 |
10 may 2024 | 2.3200 | 2.3200 | 2.1970 | 2.1970 | 2.1970 | 8,700 |
09 may 2024 | 2.2020 | 2.2550 | 2.2000 | 2.2300 | 2.2300 | 7,100 |
08 may 2024 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | 2.2100 | 4,600 |
07 may 2024 | 2.2500 | 2.3600 | 2.2000 | 2.2100 | 2.2100 | 9,300 |
06 may 2024 | 2.1300 | 2.2200 | 2.1300 | 2.2000 | 2.2000 | 36,700 |
03 may 2024 | 2.2100 | 2.2430 | 2.1500 | 2.2200 | 2.2200 | 2,800 |
02 may 2024 | 2.1260 | 2.2600 | 2.1150 | 2.2300 | 2.2300 | 11,100 |
01 may 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 1,200 |
30 abr 2024 | 2.2300 | 2.2550 | 2.1000 | 2.1200 | 2.1200 | 7,000 |
29 abr 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 5,500 |
26 abr 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 7,500 |
25 abr 2024 | 2.2200 | 2.3400 | 2.2200 | 2.2850 | 2.2850 | 6,600 |
24 abr 2024 | 2.3000 | 2.3600 | 2.2100 | 2.2100 | 2.2100 | 5,600 |
23 abr 2024 | 2.1700 | 2.3500 | 2.1700 | 2.2000 | 2.2000 | 1,400 |
22 abr 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 10,200 |
19 abr 2024 | 2.1400 | 2.2700 | 2.1400 | 2.1700 | 2.1700 | 1,200 |
18 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 1,100 |
17 abr 2024 | 2.2100 | 2.2550 | 2.2100 | 2.2550 | 2.2550 | 1,400 |
16 abr 2024 | 2.2200 | 2.2200 | 1.9800 | 2.1600 | 2.1600 | 32,600 |
15 abr 2024 | 2.1920 | 2.1920 | 2.1800 | 2.1800 | 2.1800 | 1,400 |
12 abr 2024 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | 2.1800 | 7,700 |
11 abr 2024 | 2.2450 | 2.2450 | 2.1200 | 2.2100 | 2.2100 | 18,300 |
10 abr 2024 | 2.1600 | 2.1850 | 2.1200 | 2.1400 | 2.1400 | 4,900 |
09 abr 2024 | 2.1200 | 2.3600 | 2.1200 | 2.2000 | 2.2000 | 15,200 |
08 abr 2024 | 2.0600 | 2.2700 | 2.0600 | 2.2150 | 2.2150 | 8,000 |
05 abr 2024 | 2.2260 | 2.2670 | 2.0800 | 2.1500 | 2.1500 | 31,200 |
04 abr 2024 | 2.3200 | 2.3300 | 2.2500 | 2.2800 | 2.2800 | 4,200 |
03 abr 2024 | 2.2440 | 2.4900 | 2.2200 | 2.3200 | 2.3200 | 16,500 |
02 abr 2024 | 2.2100 | 2.5800 | 2.1100 | 2.3800 | 2.3800 | 55,100 |
01 abr 2024 | 2.7800 | 2.7800 | 2.0000 | 2.2400 | 2.2400 | 116,400 |
28 mar 2024 | 2.6500 | 2.7900 | 2.6500 | 2.7300 | 2.7300 | 4,800 |
27 mar 2024 | 2.6600 | 2.8300 | 2.6600 | 2.6700 | 2.6700 | 24,500 |
26 mar 2024 | 2.7200 | 2.7600 | 2.6290 | 2.7330 | 2.7330 | 23,400 |
25 mar 2024 | 2.8300 | 2.8500 | 2.6500 | 2.7300 | 2.7300 | 14,900 |
22 mar 2024 | 2.7400 | 2.8300 | 2.6010 | 2.6500 | 2.6500 | 5,900 |
21 mar 2024 | 2.7000 | 2.8200 | 2.6500 | 2.6500 | 2.6500 | 11,400 |
20 mar 2024 | 2.8000 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 4,400 |
19 mar 2024 | 2.6100 | 2.8300 | 2.6100 | 2.6100 | 2.6100 | 21,900 |
18 mar 2024 | 2.5150 | 2.8380 | 2.4700 | 2.7800 | 2.7800 | 79,900 |
15 mar 2024 | 2.6400 | 2.6750 | 2.3300 | 2.5900 | 2.5900 | 23,500 |
14 mar 2024 | 2.7800 | 2.8300 | 2.5500 | 2.5900 | 2.5900 | 33,800 |
13 mar 2024 | 2.8780 | 3.0000 | 2.7800 | 2.8200 | 2.8200 | 69,100 |
12 mar 2024 | 2.7000 | 2.9700 | 2.6500 | 2.8600 | 2.8600 | 44,300 |
11 mar 2024 | 2.9600 | 2.9600 | 2.7000 | 2.7500 | 2.7500 | 27,000 |
08 mar 2024 | 3.0400 | 3.0400 | 2.8000 | 2.8050 | 2.8050 | 36,600 |
07 mar 2024 | 3.0100 | 3.1000 | 2.7000 | 2.9650 | 2.9650 | 39,400 |
06 mar 2024 | 2.8400 | 3.1400 | 2.8400 | 2.9600 | 2.9600 | 93,300 |
05 mar 2024 | 2.8600 | 2.9300 | 2.7800 | 2.8100 | 2.8100 | 63,100 |
04 mar 2024 | 2.5600 | 2.8000 | 2.3600 | 2.7900 | 2.7900 | 86,500 |
01 mar 2024 | 2.4020 | 2.4800 | 2.3400 | 2.4150 | 2.4150 | 18,300 |
29 feb 2024 | 2.4000 | 2.4500 | 2.3100 | 2.4200 | 2.4200 | 19,300 |
28 feb 2024 | 2.2200 | 2.4800 | 2.2200 | 2.3900 | 2.3900 | 17,500 |
27 feb 2024 | 2.3200 | 2.4000 | 2.2100 | 2.3100 | 2.3100 | 14,100 |
26 feb 2024 | 2.2700 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 7,200 |
23 feb 2024 | 2.4300 | 2.4300 | 2.2500 | 2.3500 | 2.3500 | 17,100 |
22 feb 2024 | 2.1300 | 2.3900 | 2.1300 | 2.3250 | 2.3250 | 34,000 |
21 feb 2024 | 2.0220 | 2.0500 | 1.9800 | 1.9900 | 1.9900 | 10,600 |
20 feb 2024 | 2.0100 | 2.1410 | 2.0100 | 2.0100 | 2.0100 | 7,700 |
16 feb 2024 | 2.0300 | 2.1500 | 2.0300 | 2.1400 | 2.1400 | 13,600 |
15 feb 2024 | 2.1450 | 2.1500 | 2.0500 | 2.0800 | 2.0800 | 21,400 |
14 feb 2024 | 2.1650 | 2.1650 | 2.1000 | 2.1100 | 2.1100 | 8,100 |
13 feb 2024 | 2.2900 | 2.3600 | 2.1000 | 2.1800 | 2.1800 | 43,300 |
12 feb 2024 | 2.3300 | 2.3800 | 2.2200 | 2.2600 | 2.2600 | 7,600 |
09 feb 2024 | 2.1800 | 2.3300 | 2.1700 | 2.2900 | 2.2900 | 14,500 |
08 feb 2024 | 2.4010 | 2.4010 | 2.1500 | 2.2200 | 2.2200 | 10,800 |
07 feb 2024 | 2.3600 | 2.3700 | 2.1900 | 2.3000 | 2.3000 | 8,500 |
06 feb 2024 | 2.2100 | 2.2260 | 2.1800 | 2.2200 | 2.2200 | 2,800 |
05 feb 2024 | 2.2800 | 2.3370 | 2.1500 | 2.2450 | 2.2450 | 8,600 |
02 feb 2024 | 2.2400 | 2.3150 | 2.2200 | 2.2650 | 2.2650 | 2,800 |
01 feb 2024 | 2.2600 | 2.3100 | 2.1800 | 2.3100 | 2.3100 | 11,900 |
31 ene 2024 | 2.3000 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | 14,300 |
30 ene 2024 | 2.2600 | 2.4000 | 2.2600 | 2.3100 | 2.3100 | 9,900 |
29 ene 2024 | 2.1200 | 2.3700 | 2.1200 | 2.3500 | 2.3500 | 11,900 |
26 ene 2024 | 2.2600 | 2.2900 | 2.2000 | 2.2100 | 2.2100 | 11,400 |
25 ene 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 6,300 |
24 ene 2024 | 2.3100 | 2.3510 | 2.2600 | 2.2930 | 2.2930 | 5,800 |
23 ene 2024 | 2.2800 | 2.3540 | 2.2700 | 2.3000 | 2.3000 | 1,500 |
22 ene 2024 | 2.3010 | 2.3800 | 2.2500 | 2.2800 | 2.2800 | 25,100 |
19 ene 2024 | 2.3000 | 2.3920 | 2.3000 | 2.3920 | 2.3920 | 2,800 |
18 ene 2024 | 2.3500 | 2.4020 | 2.2700 | 2.3490 | 2.3490 | 7,100 |
17 ene 2024 | 2.4750 | 2.5000 | 2.3620 | 2.4000 | 2.4000 | 14,100 |
16 ene 2024 | 2.6200 | 2.6200 | 2.4340 | 2.4600 | 2.4600 | 19,800 |
12 ene 2024 | 2.4000 | 2.6000 | 2.4000 | 2.5500 | 2.5500 | 19,200 |
11 ene 2024 | 2.5000 | 2.5400 | 2.4100 | 2.4700 | 2.4700 | 11,400 |
10 ene 2024 | 2.5450 | 2.6400 | 2.5100 | 2.5200 | 2.5200 | 9,400 |
09 ene 2024 | 2.4660 | 2.7400 | 2.4500 | 2.5800 | 2.5800 | 102,100 |
08 ene 2024 | 2.3400 | 2.4600 | 2.3200 | 2.4600 | 2.4600 | 29,300 |
05 ene 2024 | 2.2600 | 2.3500 | 2.2600 | 2.3300 | 2.3300 | 7,100 |
04 ene 2024 | 2.2670 | 2.3420 | 2.2670 | 2.3100 | 2.3100 | 10,000 |
03 ene 2024 | 2.3400 | 2.3400 | 2.1900 | 2.1900 | 2.1900 | 2,600 |
02 ene 2024 | 2.3500 | 2.3500 | 2.2000 | 2.2500 | 2.2500 | 11,300 |
29 dic 2023 | 2.2900 | 2.3000 | 2.1200 | 2.1300 | 2.1300 | 19,200 |
28 dic 2023 | 2.1700 | 2.2800 | 2.1700 | 2.2100 | 2.2100 | 20,400 |
27 dic 2023 | 2.2000 | 2.2400 | 2.1000 | 2.2100 | 2.2100 | 15,200 |
26 dic 2023 | 2.2250 | 2.2250 | 2.1200 | 2.1950 | 2.1950 | 5,900 |
*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. |