Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2.8400 | 2.9400 | 2.8400 | 2.8800 | 2.8800 | 287,681 |
20 jun 2024 | 2.9700 | 2.9800 | 2.8600 | 2.8600 | 2.8600 | 782,826 |
19 jun 2024 | 2.9500 | 3.0300 | 2.9400 | 2.9600 | 2.9600 | 2,840,630 |
18 jun 2024 | 3.0000 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 291,890 |
17 jun 2024 | 3.0600 | 3.0650 | 2.9700 | 3.0300 | 3.0300 | 476,243 |
14 jun 2024 | 2.8800 | 3.0700 | 2.8800 | 3.0600 | 3.0600 | 746,587 |
13 jun 2024 | 2.9700 | 3.0050 | 2.9000 | 2.9200 | 2.9200 | 412,078 |
12 jun 2024 | 2.8700 | 2.9200 | 2.8300 | 2.9200 | 2.9200 | 809,829 |
11 jun 2024 | 2.7300 | 2.9350 | 2.7100 | 2.9000 | 2.9000 | 864,346 |
07 jun 2024 | 2.9800 | 2.9800 | 2.8000 | 2.8100 | 2.8100 | 542,401 |
06 jun 2024 | 2.9500 | 3.0500 | 2.9400 | 2.9900 | 2.9900 | 654,882 |
05 jun 2024 | 3.0200 | 3.0200 | 2.9100 | 2.9300 | 2.9300 | 328,110 |
04 jun 2024 | 3.1200 | 3.1500 | 3.0200 | 3.0200 | 3.0200 | 424,173 |
03 jun 2024 | 3.1700 | 3.2600 | 2.9800 | 3.1300 | 3.1300 | 1,080,031 |
31 may 2024 | 2.8900 | 3.1000 | 2.8300 | 3.1000 | 3.1000 | 910,069 |
30 may 2024 | 2.8600 | 2.9500 | 2.8300 | 2.8900 | 2.8900 | 679,143 |
29 may 2024 | 2.9300 | 2.9700 | 2.8400 | 2.8700 | 2.8700 | 735,025 |
28 may 2024 | 2.9700 | 3.0100 | 2.9300 | 2.9600 | 2.9600 | 481,543 |
27 may 2024 | 3.0900 | 3.1350 | 2.9500 | 2.9900 | 2.9900 | 737,093 |
24 may 2024 | 2.9500 | 3.1300 | 2.9500 | 3.0600 | 3.0600 | 733,075 |
23 may 2024 | 3.0000 | 3.0700 | 2.9600 | 2.9800 | 2.9800 | 429,999 |
22 may 2024 | 3.0300 | 3.0700 | 2.9100 | 3.0200 | 3.0200 | 913,176 |
21 may 2024 | 2.9600 | 3.1800 | 2.9500 | 3.0800 | 3.0800 | 2,201,966 |
20 may 2024 | 2.6800 | 2.9900 | 2.6500 | 2.9800 | 2.9800 | 3,280,853 |
17 may 2024 | 2.4000 | 2.4200 | 2.3200 | 2.3800 | 2.3800 | 940,136 |
16 may 2024 | 2.3800 | 2.4600 | 2.3700 | 2.4400 | 2.4400 | 385,485 |
15 may 2024 | 2.3900 | 2.4300 | 2.3400 | 2.3500 | 2.3500 | 385,807 |
14 may 2024 | 2.4000 | 2.4300 | 2.3500 | 2.4100 | 2.4100 | 355,725 |
13 may 2024 | 2.3800 | 2.4600 | 2.3800 | 2.4200 | 2.4200 | 817,931 |
10 may 2024 | 2.2100 | 2.4400 | 2.2000 | 2.3400 | 2.3400 | 1,787,335 |
09 may 2024 | 2.1100 | 2.1900 | 2.1100 | 2.1800 | 2.1800 | 373,815 |
08 may 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1400 | 2.1400 | 297,129 |
07 may 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 481,422 |
06 may 2024 | 2.1300 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 1,173,195 |
03 may 2024 | 2.0500 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 497,033 |
02 may 2024 | 2.0300 | 2.0700 | 1.9550 | 2.0400 | 2.0400 | 544,799 |
01 may 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0300 | 2.0300 | 176,446 |
30 abr 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0700 | 2.0700 | 228,457 |
29 abr 2024 | 2.1300 | 2.1400 | 2.0200 | 2.0400 | 2.0400 | 351,633 |
26 abr 2024 | 2.0500 | 2.1200 | 2.0000 | 2.1100 | 2.1100 | 327,174 |
24 abr 2024 | 1.9800 | 2.0800 | 1.9675 | 2.0600 | 2.0600 | 546,830 |
23 abr 2024 | 1.9450 | 2.0000 | 1.9450 | 1.9600 | 1.9600 | 129,885 |
22 abr 2024 | 1.9450 | 1.9900 | 1.9150 | 1.9500 | 1.9500 | 252,489 |
19 abr 2024 | 1.9250 | 1.9650 | 1.8950 | 1.9500 | 1.9500 | 430,096 |
18 abr 2024 | 1.9500 | 1.9775 | 1.9400 | 1.9500 | 1.9500 | 126,842 |
17 abr 2024 | 1.9600 | 2.0050 | 1.9150 | 1.9750 | 1.9750 | 437,605 |
16 abr 2024 | 2.0100 | 2.0100 | 1.9600 | 1.9750 | 1.9750 | 295,530 |
15 abr 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 281,215 |
12 abr 2024 | 2.1200 | 2.1350 | 2.0700 | 2.0700 | 2.0700 | 181,138 |
11 abr 2024 | 2.0600 | 2.1500 | 2.0500 | 2.1300 | 2.1300 | 304,170 |
10 abr 2024 | 1.9800 | 2.1100 | 1.9450 | 2.1000 | 2.1000 | 492,140 |
09 abr 2024 | 2.0300 | 2.0300 | 1.9300 | 1.9550 | 1.9550 | 546,872 |
08 abr 2024 | 2.0500 | 2.1000 | 1.9800 | 1.9900 | 1.9900 | 487,587 |
05 abr 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 271,242 |
04 abr 2024 | 2.0400 | 2.0950 | 2.0300 | 2.0800 | 2.0800 | 315,922 |
03 abr 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0300 | 2.0300 | 502,128 |
02 abr 2024 | 2.2300 | 2.2400 | 2.1000 | 2.1000 | 2.1000 | 557,871 |
28 mar 2024 | 2.1900 | 2.2300 | 2.1600 | 2.2300 | 2.2300 | 251,655 |
27 mar 2024 | 2.2200 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 724,512 |
26 mar 2024 | 2.1500 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 382,945 |
25 mar 2024 | 2.1600 | 2.2500 | 2.1450 | 2.1500 | 2.1500 | 736,912 |
22 mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1500 | 2.1500 | 324,315 |
21 mar 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1500 | 2.1500 | 487,391 |
20 mar 2024 | 2.1000 | 2.1700 | 2.0400 | 2.1700 | 2.1700 | 586,614 |
19 mar 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 642,229 |
18 mar 2024 | 2.1300 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 706,057 |
15 mar 2024 | 2.0500 | 2.1200 | 2.0050 | 2.1100 | 2.1100 | 471,150 |
14 mar 2024 | 2.1200 | 2.1500 | 2.0000 | 2.0500 | 2.0500 | 686,965 |
13 mar 2024 | 2.0000 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 623,519 |
12 mar 2024 | 1.9250 | 2.0150 | 1.9250 | 2.0000 | 2.0000 | 725,186 |
11 mar 2024 | 1.9900 | 1.9900 | 1.9250 | 1.9450 | 1.9450 | 461,982 |
08 mar 2024 | 2.0000 | 2.0400 | 1.9650 | 2.0000 | 2.0000 | 270,601 |
07 mar 2024 | 1.9200 | 2.0200 | 1.9200 | 2.0100 | 2.0100 | 414,392 |
06 mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9250 | 1.9250 | 357,481 |
05 mar 2024 | 1.9300 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 367,923 |
04 mar 2024 | 1.9600 | 2.0300 | 1.8950 | 1.9500 | 1.9500 | 711,995 |
01 mar 2024 | 2.1400 | 2.1400 | 1.9975 | 2.0000 | 2.0000 | 347,723 |
29 feb 2024 | 2.0700 | 2.1400 | 2.0200 | 2.1200 | 2.1200 | 724,015 |
28 feb 2024 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | 2.0700 | 797,736 |
27 feb 2024 | 1.9900 | 1.9950 | 1.9400 | 1.9400 | 1.9400 | 402,220 |
26 feb 2024 | 2.0100 | 2.0800 | 1.9600 | 1.9950 | 1.9950 | 576,128 |
23 feb 2024 | 2.1000 | 2.1300 | 1.9900 | 2.0100 | 2.0100 | 1,772,676 |
22 feb 2024 | 2.1400 | 2.1800 | 1.9925 | 2.0900 | 2.0900 | 1,439,072 |
21 feb 2024 | 1.9450 | 2.1600 | 1.8800 | 2.1400 | 2.1400 | 1,626,741 |
20 feb 2024 | 1.7350 | 2.0000 | 1.7350 | 1.9500 | 1.9500 | 1,911,256 |
19 feb 2024 | 1.9000 | 1.9100 | 1.6500 | 1.7200 | 1.7200 | 1,516,470 |
16 feb 2024 | 1.8700 | 1.9600 | 1.8600 | 1.9450 | 1.9450 | 861,024 |
15 feb 2024 | 1.8400 | 1.8750 | 1.8250 | 1.8500 | 1.8500 | 367,797 |
14 feb 2024 | 1.8000 | 1.8450 | 1.7800 | 1.8200 | 1.8200 | 468,888 |
13 feb 2024 | 1.7900 | 1.8200 | 1.7700 | 1.8100 | 1.8100 | 253,034 |
12 feb 2024 | 1.7800 | 1.8250 | 1.7600 | 1.8000 | 1.8000 | 1,015,854 |
09 feb 2024 | 1.7250 | 1.7750 | 1.7100 | 1.7750 | 1.7750 | 366,524 |
08 feb 2024 | 1.6800 | 1.7300 | 1.6450 | 1.7250 | 1.7250 | 567,600 |
07 feb 2024 | 1.6300 | 1.6950 | 1.6150 | 1.6200 | 1.6200 | 607,840 |
06 feb 2024 | 1.5600 | 1.6500 | 1.5475 | 1.6450 | 1.6450 | 379,951 |
05 feb 2024 | 1.5300 | 1.5750 | 1.5100 | 1.5600 | 1.5600 | 446,516 |
02 feb 2024 | 1.5400 | 1.5800 | 1.5350 | 1.5600 | 1.5600 | 268,894 |
01 feb 2024 | 1.5100 | 1.5550 | 1.5100 | 1.5400 | 1.5400 | 751,974 |
31 ene 2024 | 1.5500 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 513,896 |
30 ene 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5550 | 1.5550 | 988,280 |
*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. |