Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 2.4011 | 2.4293 | 2.3896 | 2.4112 | 2.4112 | 193,546,704 |
03 jun 2024 | 2.3830 | 2.4642 | 2.3630 | 2.4010 | 2.4010 | 214,137,920 |
02 jun 2024 | 2.4723 | 2.4936 | 2.3482 | 2.3830 | 2.3830 | 204,977,947 |
01 jun 2024 | 2.4585 | 2.4846 | 2.4500 | 2.4723 | 2.4723 | 134,261,087 |
31 may 2024 | 2.4772 | 2.5159 | 2.4107 | 2.4585 | 2.4585 | 217,083,006 |
30 may 2024 | 2.4885 | 2.5376 | 2.4062 | 2.4772 | 2.4772 | 263,689,974 |
29 may 2024 | 2.5472 | 2.5893 | 2.4870 | 2.4885 | 2.4885 | 265,979,385 |
28 may 2024 | 2.5883 | 2.5883 | 2.4847 | 2.5472 | 2.5472 | 344,713,243 |
27 may 2024 | 2.5330 | 2.6329 | 2.5146 | 2.5883 | 2.5883 | 407,041,464 |
26 may 2024 | 2.5502 | 2.6363 | 2.5116 | 2.5330 | 2.5330 | 291,538,812 |
25 may 2024 | 2.5223 | 2.6044 | 2.5062 | 2.5502 | 2.5502 | 287,162,290 |
24 may 2024 | 2.6192 | 2.6663 | 2.4645 | 2.5223 | 2.5223 | 421,542,430 |
23 may 2024 | 2.6644 | 2.8509 | 2.5186 | 2.6192 | 2.6192 | 935,990,430 |
22 may 2024 | 2.8317 | 2.8354 | 2.6332 | 2.6644 | 2.6644 | 536,918,888 |
21 may 2024 | 2.9040 | 3.0096 | 2.7886 | 2.8317 | 2.8317 | 646,664,434 |
20 may 2024 | 2.4529 | 2.9038 | 2.4240 | 2.9038 | 2.9038 | 442,090,997 |
19 may 2024 | 2.5502 | 2.6063 | 2.4423 | 2.4529 | 2.4529 | 163,812,632 |
18 may 2024 | 2.5715 | 2.6229 | 2.5356 | 2.5502 | 2.5502 | 186,891,617 |
17 may 2024 | 2.3690 | 2.6062 | 2.3435 | 2.5715 | 2.5715 | 347,034,424 |
16 may 2024 | 2.4823 | 2.5120 | 2.3341 | 2.3690 | 2.3690 | 258,476,228 |
15 may 2024 | 2.3955 | 2.5091 | 2.2802 | 2.4823 | 2.4823 | 347,256,590 |
14 may 2024 | 2.4949 | 2.5113 | 2.3908 | 2.3955 | 2.3955 | 197,848,310 |
13 may 2024 | 2.5271 | 2.5389 | 2.4248 | 2.4949 | 2.4949 | 192,160,477 |
12 may 2024 | 2.5316 | 2.5762 | 2.5221 | 2.5271 | 2.5271 | 107,298,615 |
11 may 2024 | 2.5187 | 2.5751 | 2.5153 | 2.5316 | 2.5316 | 133,336,974 |
10 may 2024 | 2.6566 | 2.6811 | 2.4813 | 2.5187 | 2.5187 | 187,269,403 |
09 may 2024 | 2.5808 | 2.6674 | 2.5503 | 2.6566 | 2.6566 | 162,597,148 |
08 may 2024 | 2.6700 | 2.6769 | 2.5604 | 2.5808 | 2.5808 | 203,326,531 |
07 may 2024 | 2.7706 | 2.8051 | 2.6613 | 2.6700 | 2.6700 | 235,495,417 |
06 may 2024 | 2.9022 | 2.9929 | 2.7704 | 2.7706 | 2.7706 | 266,797,830 |
05 may 2024 | 2.8822 | 2.9546 | 2.8262 | 2.9022 | 2.9022 | 239,065,461 |
04 may 2024 | 2.8607 | 3.0354 | 2.8412 | 2.8822 | 2.8822 | 322,419,772 |
03 may 2024 | 2.8782 | 2.9867 | 2.8145 | 2.8607 | 2.8607 | 360,022,822 |
02 may 2024 | 2.8117 | 2.9131 | 2.6489 | 2.8782 | 2.8782 | 446,187,344 |
01 may 2024 | 2.5360 | 2.8305 | 2.4132 | 2.8117 | 2.8117 | 675,948,019 |
30 abr 2024 | 2.4973 | 2.5459 | 2.2851 | 2.5360 | 2.5360 | 350,351,390 |
29 abr 2024 | 2.6325 | 2.6701 | 2.4070 | 2.4973 | 2.4973 | 311,317,317 |
28 abr 2024 | 2.6198 | 2.7709 | 2.6075 | 2.6325 | 2.6325 | 383,501,977 |
27 abr 2024 | 2.3311 | 2.6545 | 2.2615 | 2.6198 | 2.6198 | 330,364,991 |
26 abr 2024 | 2.4187 | 2.4303 | 2.3183 | 2.3311 | 2.3311 | 194,899,206 |
25 abr 2024 | 2.4203 | 2.4704 | 2.3510 | 2.4187 | 2.4187 | 205,689,583 |
24 abr 2024 | 2.4919 | 2.6127 | 2.3893 | 2.4203 | 2.4203 | 268,045,900 |
23 abr 2024 | 2.5507 | 2.5842 | 2.4701 | 2.4919 | 2.4919 | 201,713,076 |
22 abr 2024 | 2.4421 | 2.5934 | 2.4421 | 2.5507 | 2.5507 | 245,067,548 |
21 abr 2024 | 2.5064 | 2.5340 | 2.3864 | 2.4421 | 2.4421 | 165,193,530 |
20 abr 2024 | 2.2359 | 2.5246 | 2.2042 | 2.5064 | 2.5064 | 206,431,125 |
19 abr 2024 | 2.2251 | 2.2915 | 2.0479 | 2.2359 | 2.2359 | 264,353,555 |
18 abr 2024 | 2.1638 | 2.2651 | 2.1206 | 2.2251 | 2.2251 | 189,303,016 |
17 abr 2024 | 2.2429 | 2.2720 | 2.0855 | 2.1638 | 2.1638 | 224,504,034 |
16 abr 2024 | 2.2673 | 2.2878 | 2.1148 | 2.2429 | 2.2429 | 276,382,790 |
15 abr 2024 | 2.3292 | 2.4329 | 2.2006 | 2.2673 | 2.2673 | 385,668,271 |
14 abr 2024 | 2.1212 | 2.3670 | 2.0658 | 2.3292 | 2.3292 | 484,108,233 |
13 abr 2024 | 2.4507 | 2.4581 | 1.8565 | 2.1212 | 2.1212 | 639,460,155 |
12 abr 2024 | 2.9417 | 3.0233 | 2.1525 | 2.4507 | 2.4507 | 470,554,248 |
11 abr 2024 | 3.0362 | 3.1027 | 2.9241 | 2.9418 | 2.9418 | 214,623,775 |
10 abr 2024 | 3.0425 | 3.0810 | 2.9194 | 3.0363 | 3.0363 | 254,227,834 |
09 abr 2024 | 3.3641 | 3.4060 | 3.0280 | 3.0425 | 3.0425 | 282,480,081 |
08 abr 2024 | 3.1989 | 3.3771 | 3.0894 | 3.3641 | 3.3641 | 313,804,098 |
07 abr 2024 | 2.9942 | 3.2020 | 2.9855 | 3.1989 | 3.1989 | 192,483,136 |
06 abr 2024 | 2.8745 | 3.0207 | 2.8578 | 2.9942 | 2.9942 | 179,489,589 |
05 abr 2024 | 3.1026 | 3.1036 | 2.8700 | 2.8745 | 2.8745 | 246,134,870 |
04 abr 2024 | 3.0563 | 3.2227 | 3.0054 | 3.1026 | 3.1026 | 210,274,014 |
03 abr 2024 | 3.1581 | 3.2296 | 3.0279 | 3.0563 | 3.0563 | 246,996,988 |
02 abr 2024 | 3.4981 | 3.4982 | 3.1094 | 3.1581 | 3.1581 | 340,047,126 |
01 abr 2024 | 3.6889 | 3.6893 | 3.3924 | 3.4981 | 3.4981 | 244,345,587 |
31 mar 2024 | 3.6589 | 3.7473 | 3.6161 | 3.6889 | 3.6889 | 148,552,494 |
30 mar 2024 | 3.6196 | 3.7964 | 3.6081 | 3.6589 | 3.6589 | 189,220,863 |
29 mar 2024 | 3.7248 | 3.7452 | 3.5720 | 3.6196 | 3.6196 | 189,661,398 |
28 mar 2024 | 3.6732 | 3.7503 | 3.6116 | 3.7248 | 3.7248 | 243,203,870 |
27 mar 2024 | 3.9189 | 4.0213 | 3.6473 | 3.6732 | 3.6732 | 379,901,024 |
26 mar 2024 | 3.8625 | 4.0160 | 3.7951 | 3.9189 | 3.9189 | 348,891,232 |
25 mar 2024 | 3.7070 | 3.9176 | 3.6981 | 3.8625 | 3.8625 | 368,007,878 |
24 mar 2024 | 3.4373 | 3.7789 | 3.3772 | 3.7070 | 3.7070 | 354,719,177 |
23 mar 2024 | 3.4140 | 3.5346 | 3.3202 | 3.4373 | 3.4373 | 248,161,931 |
22 mar 2024 | 3.4277 | 3.5931 | 3.3148 | 3.4140 | 3.4140 | 442,859,202 |
21 mar 2024 | 3.5458 | 3.5964 | 3.3389 | 3.4277 | 3.4277 | 358,115,884 |
20 mar 2024 | 3.4496 | 3.5660 | 3.1749 | 3.5458 | 3.5458 | 659,939,230 |
19 mar 2024 | 3.3042 | 3.4921 | 2.9818 | 3.4500 | 3.4500 | 571,521,101 |
18 mar 2024 | 3.5800 | 3.5807 | 3.2468 | 3.3042 | 3.3042 | 334,082,927 |
17 mar 2024 | 3.5451 | 3.6335 | 3.3771 | 3.5935 | 3.5935 | 331,029,298 |
16 mar 2024 | 3.8119 | 3.8458 | 3.4625 | 3.5451 | 3.5451 | 366,333,227 |
15 mar 2024 | 4.1995 | 4.2294 | 3.6338 | 3.8119 | 3.8119 | 509,049,118 |
14 mar 2024 | 4.4174 | 4.4888 | 4.0344 | 4.1995 | 4.1995 | 456,208,755 |
13 mar 2024 | 4.3607 | 4.5763 | 4.3338 | 4.4174 | 4.4174 | 370,923,596 |
12 mar 2024 | 4.5848 | 4.6733 | 4.1581 | 4.3607 | 4.3607 | 563,897,150 |
11 mar 2024 | 4.5428 | 4.6474 | 4.4143 | 4.5848 | 4.5848 | 549,719,621 |
10 mar 2024 | 4.7033 | 4.7913 | 4.4370 | 4.5428 | 4.5428 | 367,727,364 |
09 mar 2024 | 4.4890 | 4.7033 | 4.4823 | 4.7033 | 4.7033 | 307,655,960 |
08 mar 2024 | 4.6721 | 4.7960 | 4.3729 | 4.4890 | 4.4890 | 425,700,122 |
07 mar 2024 | 4.5492 | 4.7719 | 4.4473 | 4.6722 | 4.6722 | 485,257,601 |
06 mar 2024 | 4.5156 | 4.8515 | 4.3176 | 4.5492 | 4.5492 | 760,513,495 |
05 mar 2024 | 3.9128 | 4.6120 | 3.7594 | 4.5151 | 4.5151 | 1,263,459,014 |
04 mar 2024 | 3.9911 | 4.0806 | 3.7714 | 3.9122 | 3.9122 | 338,686,139 |
03 mar 2024 | 3.9894 | 4.2954 | 3.8235 | 3.9917 | 3.9917 | 525,375,015 |
02 mar 2024 | 3.7597 | 3.9893 | 3.7350 | 3.9893 | 3.9893 | 293,398,611 |
01 mar 2024 | 3.6984 | 3.8098 | 3.6984 | 3.7593 | 3.7593 | 207,729,571 |
29 feb 2024 | 3.7700 | 4.0353 | 3.6175 | 3.6994 | 3.6994 | 399,869,660 |
28 feb 2024 | 3.7064 | 3.9180 | 3.5810 | 3.7701 | 3.7701 | 379,243,310 |
27 feb 2024 | 3.8311 | 3.9253 | 3.6740 | 3.7063 | 3.7063 | 253,529,705 |
26 feb 2024 | 3.8753 | 3.8770 | 3.6401 | 3.8317 | 3.8317 | 231,255,012 |
*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. |