Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 2.0000 | 2.0250 | 1.8800 | 1.9900 | 1.9900 | 32,889,800 |
03 oct 2024 | 1.8700 | 1.9600 | 1.8100 | 1.9300 | 1.9300 | 37,914,600 |
02 oct 2024 | 1.8500 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 34,617,100 |
01 oct 2024 | 2.0100 | 2.0100 | 1.8800 | 1.9000 | 1.9000 | 31,333,300 |
30 sept 2024 | 2.0300 | 2.1100 | 1.9650 | 2.0000 | 2.0000 | 31,354,700 |
27 sept 2024 | 2.1400 | 2.1900 | 2.0500 | 2.0700 | 2.0700 | 33,481,900 |
26 sept 2024 | 2.0700 | 2.1300 | 2.0300 | 2.0900 | 2.0900 | 27,861,500 |
25 sept 2024 | 2.1600 | 2.1600 | 1.9900 | 2.0000 | 2.0000 | 30,532,700 |
24 sept 2024 | 2.0400 | 2.1900 | 2.0350 | 2.1600 | 2.1600 | 32,690,300 |
23 sept 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0300 | 2.0300 | 29,699,800 |
20 sept 2024 | 2.1600 | 2.1900 | 2.0500 | 2.0800 | 2.0800 | 43,743,900 |
19 sept 2024 | 2.3400 | 2.3800 | 2.1600 | 2.1900 | 2.1900 | 46,347,900 |
18 sept 2024 | 2.3200 | 2.4200 | 2.1800 | 2.2000 | 2.2000 | 71,233,100 |
17 sept 2024 | 2.4200 | 2.4300 | 2.2800 | 2.3600 | 2.3600 | 41,022,700 |
16 sept 2024 | 2.2400 | 2.4700 | 2.1200 | 2.3800 | 2.3800 | 53,310,600 |
13 sept 2024 | 2.2400 | 2.4370 | 2.2200 | 2.2700 | 2.2700 | 57,669,700 |
12 sept 2024 | 2.0500 | 2.2400 | 1.9900 | 2.1900 | 2.1900 | 35,304,800 |
11 sept 2024 | 1.9200 | 2.0700 | 1.8400 | 2.0600 | 2.0600 | 31,182,500 |
10 sept 2024 | 1.9900 | 2.0200 | 1.8100 | 1.9600 | 1.9600 | 34,801,200 |
09 sept 2024 | 1.9000 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 25,604,900 |
06 sept 2024 | 2.0800 | 2.0800 | 1.8800 | 1.8900 | 1.8900 | 32,435,200 |
05 sept 2024 | 1.9300 | 2.0200 | 1.9050 | 1.9900 | 1.9900 | 24,888,500 |
04 sept 2024 | 1.9000 | 2.0400 | 1.8520 | 1.9200 | 1.9200 | 26,627,600 |
03 sept 2024 | 2.1000 | 2.2000 | 1.9200 | 1.9400 | 1.9400 | 31,859,900 |
30 ago 2024 | 2.1300 | 2.2500 | 2.0900 | 2.1500 | 2.1500 | 33,367,200 |
29 ago 2024 | 2.2200 | 2.2300 | 2.0500 | 2.1000 | 2.1000 | 30,516,000 |
28 ago 2024 | 2.3200 | 2.3500 | 2.1000 | 2.1400 | 2.1400 | 37,481,900 |
27 ago 2024 | 2.4400 | 2.5400 | 2.3300 | 2.3800 | 2.3800 | 42,982,400 |
26 ago 2024 | 2.3400 | 2.5500 | 2.2500 | 2.5000 | 2.5000 | 51,784,400 |
23 ago 2024 | 2.0500 | 2.3400 | 2.0400 | 2.2500 | 2.2500 | 65,454,500 |
22 ago 2024 | 2.0700 | 2.2500 | 2.0100 | 2.0200 | 2.0200 | 40,084,900 |
21 ago 2024 | 1.9500 | 2.0300 | 1.9100 | 2.0100 | 2.0100 | 21,584,900 |
20 ago 2024 | 1.9900 | 2.0900 | 1.8900 | 1.9450 | 1.9450 | 29,983,400 |
19 ago 2024 | 1.7900 | 2.0400 | 1.7600 | 1.9600 | 1.9600 | 36,146,400 |
16 ago 2024 | 1.7600 | 1.8100 | 1.7400 | 1.7900 | 1.7900 | 18,074,700 |
15 ago 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 21,715,500 |
14 ago 2024 | 1.8100 | 1.8700 | 1.7100 | 1.7600 | 1.7600 | 20,363,100 |
13 ago 2024 | 1.6100 | 1.7800 | 1.6000 | 1.7600 | 1.7600 | 21,682,400 |
12 ago 2024 | 1.6600 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 17,981,100 |
09 ago 2024 | 1.6800 | 1.7600 | 1.6500 | 1.6600 | 1.6600 | 19,091,200 |
08 ago 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6800 | 1.6800 | 17,335,900 |
07 ago 2024 | 1.7700 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 24,461,300 |
06 ago 2024 | 1.7900 | 1.8000 | 1.6900 | 1.7150 | 1.7150 | 21,474,700 |
05 ago 2024 | 1.6250 | 1.8200 | 1.6000 | 1.7100 | 1.7100 | 30,455,400 |
02 ago 2024 | 1.8950 | 1.9800 | 1.7200 | 1.8600 | 1.8600 | 37,957,300 |
01 ago 2024 | 2.3300 | 2.3300 | 2.0400 | 2.1300 | 2.1300 | 36,264,600 |
31 jul 2024 | 2.3500 | 2.4800 | 2.2600 | 2.3200 | 2.3200 | 33,518,200 |
30 jul 2024 | 2.5100 | 2.5200 | 2.2800 | 2.3400 | 2.3400 | 24,288,300 |
29 jul 2024 | 2.5200 | 2.6300 | 2.4700 | 2.4900 | 2.4900 | 21,187,900 |
26 jul 2024 | 2.6100 | 2.6100 | 2.4200 | 2.5200 | 2.5200 | 17,922,500 |
25 jul 2024 | 2.3800 | 2.6100 | 2.3600 | 2.4700 | 2.4700 | 22,603,100 |
24 jul 2024 | 2.5400 | 2.6500 | 2.3900 | 2.4100 | 2.4100 | 20,803,800 |
23 jul 2024 | 2.4800 | 2.6600 | 2.4700 | 2.5800 | 2.5800 | 16,340,800 |
22 jul 2024 | 2.5300 | 2.5300 | 2.3700 | 2.5200 | 2.5200 | 20,481,400 |
19 jul 2024 | 2.4700 | 2.5100 | 2.3450 | 2.4500 | 2.4500 | 27,176,500 |
18 jul 2024 | 2.7600 | 2.8800 | 2.4700 | 2.5700 | 2.5700 | 34,046,300 |
17 jul 2024 | 2.7700 | 3.0900 | 2.6800 | 2.7200 | 2.7200 | 50,226,400 |
16 jul 2024 | 2.6100 | 2.9300 | 2.5400 | 2.9200 | 2.9200 | 47,896,000 |
15 jul 2024 | 2.3600 | 2.5500 | 2.2400 | 2.5400 | 2.5400 | 35,540,800 |
12 jul 2024 | 2.1600 | 2.3000 | 2.1300 | 2.2600 | 2.2600 | 37,838,300 |
11 jul 2024 | 2.0600 | 2.1000 | 1.9800 | 2.0600 | 2.0600 | 24,078,300 |
10 jul 2024 | 1.9500 | 1.9700 | 1.8100 | 1.9000 | 1.9000 | 12,835,800 |
09 jul 2024 | 1.8200 | 1.9400 | 1.7500 | 1.9000 | 1.9000 | 14,241,300 |
08 jul 2024 | 1.7800 | 1.8400 | 1.7650 | 1.8100 | 1.8100 | 11,513,600 |
05 jul 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7600 | 1.7600 | 11,959,300 |
03 jul 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 5,829,100 |
02 jul 2024 | 1.7800 | 1.8300 | 1.7200 | 1.7600 | 1.7600 | 8,398,200 |
01 jul 2024 | 1.8200 | 1.8600 | 1.7300 | 1.7900 | 1.7900 | 10,674,900 |
28 jun 2024 | 1.9100 | 1.9300 | 1.7900 | 1.8400 | 1.8400 | 21,498,300 |
27 jun 2024 | 1.8500 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 7,156,200 |
26 jun 2024 | 1.7400 | 1.8500 | 1.6800 | 1.8400 | 1.8400 | 16,035,300 |
25 jun 2024 | 1.8300 | 1.8450 | 1.7500 | 1.7600 | 1.7600 | 11,386,400 |
24 jun 2024 | 1.8800 | 1.9300 | 1.8200 | 1.8500 | 1.8500 | 10,718,500 |
21 jun 2024 | 1.8600 | 1.9200 | 1.8000 | 1.8900 | 1.8900 | 21,130,200 |
20 jun 2024 | 1.9700 | 1.9700 | 1.8250 | 1.8500 | 1.8500 | 18,422,300 |
18 jun 2024 | 2.0000 | 2.0400 | 1.9500 | 1.9700 | 1.9700 | 10,579,900 |
17 jun 2024 | 2.0400 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 15,621,900 |
14 jun 2024 | 2.0900 | 2.1150 | 2.0300 | 2.0600 | 2.0600 | 13,556,500 |
13 jun 2024 | 2.3000 | 2.3050 | 2.0900 | 2.1000 | 2.1000 | 20,249,000 |
12 jun 2024 | 2.3190 | 2.5380 | 2.2100 | 2.2300 | 2.2300 | 38,802,700 |
11 jun 2024 | 2.0900 | 2.1300 | 2.0400 | 2.1300 | 2.1300 | 9,553,400 |
10 jun 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1200 | 2.1200 | 8,691,900 |
07 jun 2024 | 2.2000 | 2.2100 | 2.1200 | 2.1300 | 2.1300 | 14,966,400 |
06 jun 2024 | 2.2100 | 2.2900 | 2.1800 | 2.2800 | 2.2800 | 10,293,600 |
05 jun 2024 | 2.1900 | 2.2500 | 2.1800 | 2.2200 | 2.2200 | 8,385,300 |
04 jun 2024 | 2.1700 | 2.2800 | 2.1500 | 2.1600 | 2.1600 | 14,190,300 |
03 jun 2024 | 2.2100 | 2.2600 | 2.1300 | 2.1800 | 2.1800 | 11,013,900 |
31 may 2024 | 2.1800 | 2.2300 | 2.1100 | 2.1800 | 2.1800 | 17,451,200 |
30 may 2024 | 2.0800 | 2.1400 | 2.0500 | 2.1100 | 2.1100 | 13,726,400 |
29 may 2024 | 2.1500 | 2.1700 | 2.0600 | 2.0600 | 2.0600 | 14,081,400 |
28 may 2024 | 2.1500 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 11,686,100 |
24 may 2024 | 2.1400 | 2.1900 | 2.1100 | 2.1300 | 2.1300 | 7,329,400 |
23 may 2024 | 2.2300 | 2.2300 | 2.0900 | 2.1200 | 2.1200 | 11,157,300 |
22 may 2024 | 2.2500 | 2.2900 | 2.1150 | 2.2000 | 2.2000 | 17,457,200 |
21 may 2024 | 2.4000 | 2.4100 | 2.2500 | 2.2500 | 2.2500 | 11,282,300 |
20 may 2024 | 2.3800 | 2.4950 | 2.3700 | 2.4200 | 2.4200 | 9,321,000 |
17 may 2024 | 2.4700 | 2.4800 | 2.3700 | 2.4100 | 2.4100 | 9,695,100 |
16 may 2024 | 2.4600 | 2.5000 | 2.3800 | 2.4350 | 2.4350 | 11,004,800 |
15 may 2024 | 2.6800 | 2.7600 | 2.3800 | 2.4800 | 2.4800 | 21,097,600 |
14 may 2024 | 2.5500 | 2.6700 | 2.4500 | 2.4500 | 2.4500 | 20,675,500 |
*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. |