Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.9500 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 17,605 |
27 jun 2024 | 2.8200 | 2.9000 | 2.7800 | 2.9000 | 2.9000 | 4,089 |
26 jun 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8500 | 2.8500 | 621 |
25 jun 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 7,885 |
24 jun 2024 | 2.9000 | 3.0400 | 2.8700 | 2.9300 | 2.9300 | 6,412 |
20 jun 2024 | 3.0500 | 3.0500 | 2.9000 | 2.9700 | 2.9700 | 6,249 |
19 jun 2024 | 2.9800 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 9,184 |
18 jun 2024 | 3.1400 | 3.1400 | 2.9000 | 2.9500 | 2.9500 | 10,417 |
17 jun 2024 | 3.2000 | 3.2000 | 3.0200 | 3.1000 | 3.1000 | 11,973 |
14 jun 2024 | 3.2800 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 11,882 |
13 jun 2024 | 3.3100 | 3.3700 | 3.2600 | 3.2700 | 3.2700 | 14,257 |
12 jun 2024 | 3.1100 | 3.4800 | 3.0200 | 3.3800 | 3.3800 | 107,386 |
11 jun 2024 | 4.5100 | 4.6000 | 4.1500 | 4.2000 | 4.2000 | 46,362 |
10 jun 2024 | 3.8500 | 4.5400 | 3.8500 | 4.5000 | 4.5000 | 94,344 |
07 jun 2024 | 3.0800 | 3.7700 | 3.0800 | 3.6400 | 3.6400 | 104,423 |
06 jun 2024 | 2.7700 | 2.8200 | 2.6900 | 2.8000 | 2.8000 | 5,244 |
05 jun 2024 | 2.6900 | 2.8000 | 2.6800 | 2.8000 | 2.8000 | 3,866 |
04 jun 2024 | 2.8300 | 2.8300 | 2.7500 | 2.7800 | 2.7800 | 3,221 |
03 jun 2024 | 2.7800 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 2,944 |
31 may 2024 | 2.7200 | 2.8200 | 2.6800 | 2.7800 | 2.7800 | 6,715 |
30 may 2024 | 2.7300 | 2.8000 | 2.6600 | 2.8000 | 2.8000 | 11,670 |
29 may 2024 | 2.8100 | 2.8200 | 2.7200 | 2.7500 | 2.7500 | 8,130 |
28 may 2024 | 2.8800 | 2.8800 | 2.7800 | 2.8000 | 2.8000 | 11,924 |
27 may 2024 | 2.7500 | 2.9000 | 2.7500 | 2.8900 | 2.8900 | 11,869 |
24 may 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7900 | 2.7900 | 5,275 |
23 may 2024 | 2.7700 | 2.8600 | 2.7700 | 2.7900 | 2.7900 | 3,691 |
22 may 2024 | 2.8800 | 2.8900 | 2.8000 | 2.8700 | 2.8700 | 7,401 |
21 may 2024 | 2.8800 | 2.9000 | 2.7700 | 2.8800 | 2.8800 | 10,593 |
20 may 2024 | 2.8900 | 2.8900 | 2.7600 | 2.8800 | 2.8800 | 2,650 |
17 may 2024 | 2.9200 | 2.9200 | 2.7600 | 2.9000 | 2.9000 | 5,928 |
16 may 2024 | 2.9200 | 2.9500 | 2.8700 | 2.9200 | 2.9200 | 5,700 |
15 may 2024 | 2.9300 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 5,037 |
14 may 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9300 | 2.9300 | 9,556 |
13 may 2024 | 2.8300 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 8,893 |
10 may 2024 | 2.7200 | 2.9000 | 2.7100 | 2.8300 | 2.8300 | 25,538 |
08 may 2024 | 2.7300 | 2.7400 | 2.6800 | 2.7200 | 2.7200 | 7,251 |
07 may 2024 | 2.6500 | 2.7500 | 2.6000 | 2.6700 | 2.6700 | 14,818 |
06 may 2024 | 2.6300 | 2.7000 | 2.6000 | 2.6500 | 2.6500 | 11,057 |
03 may 2024 | 2.6000 | 2.6900 | 2.5800 | 2.6300 | 2.6300 | 10,644 |
02 may 2024 | 2.5300 | 2.7000 | 2.4400 | 2.6000 | 2.6000 | 31,297 |
30 abr 2024 | 2.2900 | 2.5500 | 2.2500 | 2.5000 | 2.5000 | 44,364 |
29 abr 2024 | 2.2200 | 2.3000 | 2.2200 | 2.2900 | 2.2900 | 5,146 |
26 abr 2024 | 2.2500 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 8,989 |
25 abr 2024 | 2.3300 | 2.3400 | 2.2000 | 2.2300 | 2.2300 | 11,321 |
24 abr 2024 | 2.3300 | 2.3400 | 2.2900 | 2.3000 | 2.3000 | 3,568 |
23 abr 2024 | 2.3200 | 2.3600 | 2.2700 | 2.3300 | 2.3300 | 6,906 |
22 abr 2024 | 2.2100 | 2.4200 | 2.1900 | 2.3200 | 2.3200 | 30,400 |
19 abr 2024 | 2.2100 | 2.2700 | 2.1800 | 2.2700 | 2.2700 | 3,234 |
18 abr 2024 | 2.2300 | 2.2300 | 2.2000 | 2.2300 | 2.2300 | 7,614 |
17 abr 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2300 | 2.2300 | 5,299 |
16 abr 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2100 | 2.2100 | 27,128 |
15 abr 2024 | 2.2500 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 5,861 |
12 abr 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2700 | 2.2700 | 5,155 |
11 abr 2024 | 2.3600 | 2.3900 | 2.2600 | 2.3200 | 2.3200 | 17,891 |
10 abr 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3600 | 2.3600 | 8,575 |
09 abr 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3700 | 2.3700 | 11,308 |
08 abr 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 9,459 |
05 abr 2024 | 2.3800 | 2.4100 | 2.3300 | 2.3400 | 2.3400 | 4,356 |
04 abr 2024 | 2.3300 | 2.4100 | 2.2600 | 2.3800 | 2.3800 | 28,220 |
03 abr 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4000 | 2.4000 | 5,312 |
02 abr 2024 | 2.3200 | 2.4000 | 2.3200 | 2.3900 | 2.3900 | 9,009 |
28 mar 2024 | 2.2800 | 2.3400 | 2.2800 | 2.3200 | 2.3200 | 5,876 |
27 mar 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2800 | 2.2800 | 11,744 |
26 mar 2024 | 2.1900 | 2.2800 | 2.1900 | 2.1900 | 2.1900 | 9,993 |
25 mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 1,979 |
22 mar 2024 | 2.2600 | 2.2600 | 2.1400 | 2.2000 | 2.2000 | 4,639 |
21 mar 2024 | 2.1100 | 2.2700 | 2.1100 | 2.2600 | 2.2600 | 7,665 |
20 mar 2024 | 2.1800 | 2.1900 | 2.1100 | 2.1900 | 2.1900 | 9,368 |
19 mar 2024 | 2.2300 | 2.2300 | 2.1000 | 2.2200 | 2.2200 | 4,124 |
18 mar 2024 | 2.2900 | 2.2900 | 2.2000 | 2.2000 | 2.2000 | 5,627 |
15 mar 2024 | 2.2900 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 14,490 |
14 mar 2024 | 2.2900 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 2,222 |
13 mar 2024 | 2.3500 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 4,784 |
12 mar 2024 | 2.3000 | 2.3700 | 2.2700 | 2.3200 | 2.3200 | 3,702 |
11 mar 2024 | 2.3300 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 11,784 |
08 mar 2024 | 2.3700 | 2.3800 | 2.2400 | 2.3300 | 2.3300 | 18,651 |
07 mar 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3900 | 2.3900 | 1,570 |
06 mar 2024 | 2.3100 | 2.4300 | 2.3100 | 2.4300 | 2.4300 | 12,338 |
05 mar 2024 | 2.3500 | 2.4200 | 2.3300 | 2.3900 | 2.3900 | 5,695 |
04 mar 2024 | 2.4000 | 2.4200 | 2.3500 | 2.3900 | 2.3900 | 8,761 |
01 mar 2024 | 2.3600 | 2.4100 | 2.3200 | 2.4100 | 2.4100 | 4,513 |
29 feb 2024 | 2.4200 | 2.4200 | 2.3500 | 2.3500 | 2.3500 | 6,338 |
28 feb 2024 | 2.4500 | 2.5800 | 2.3700 | 2.4300 | 2.4300 | 6,416 |
27 feb 2024 | 2.4400 | 2.6000 | 2.3700 | 2.4000 | 2.4000 | 106,172 |
26 feb 2024 | 2.4000 | 2.4500 | 2.4000 | 2.4000 | 2.4000 | 3,657 |
23 feb 2024 | 2.4200 | 2.5000 | 2.3900 | 2.4800 | 2.4800 | 3,705 |
22 feb 2024 | 2.4500 | 2.5300 | 2.4500 | 2.5100 | 2.5100 | 2,520 |
21 feb 2024 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | 2.4500 | 6,948 |
20 feb 2024 | 2.5000 | 2.5400 | 2.4400 | 2.5400 | 2.5400 | 8,532 |
19 feb 2024 | 2.5000 | 2.5900 | 2.4000 | 2.4900 | 2.4900 | 5,684 |
16 feb 2024 | 2.4500 | 2.5800 | 2.4500 | 2.5500 | 2.5500 | 4,710 |
15 feb 2024 | 2.4800 | 2.4900 | 2.3700 | 2.4500 | 2.4500 | 3,728 |
14 feb 2024 | 2.4300 | 2.6300 | 2.4300 | 2.4800 | 2.4800 | 833 |
13 feb 2024 | 2.5200 | 2.6200 | 2.4300 | 2.4300 | 2.4300 | 8,597 |
12 feb 2024 | 2.5100 | 2.6400 | 2.5100 | 2.6300 | 2.6300 | 774 |
09 feb 2024 | 2.5000 | 2.6800 | 2.5000 | 2.6800 | 2.6800 | 3,039 |
08 feb 2024 | 2.5100 | 2.6500 | 2.5000 | 2.6500 | 2.6500 | 5,979 |
07 feb 2024 | 2.5100 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 2,070 |
06 feb 2024 | 2.4700 | 2.5500 | 2.4700 | 2.5000 | 2.5000 | 11,732 |
05 feb 2024 | 2.4600 | 2.5100 | 2.4500 | 2.5100 | 2.5100 | 2,147 |
*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. |