Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.9800 | 2.1550 | 1.9320 | 1.9980 | 1.9980 | 894,933 |
13 jun 2024 | 2.1150 | 2.1150 | 1.9300 | 1.9600 | 1.9600 | 1,111,169 |
12 jun 2024 | 1.9620 | 2.2000 | 1.9620 | 2.1600 | 2.1600 | 1,788,843 |
11 jun 2024 | 2.0300 | 2.1800 | 1.8280 | 1.9900 | 1.9900 | 1,599,741 |
10 jun 2024 | 2.4000 | 2.4800 | 2.0500 | 2.0800 | 2.0800 | 4,174,051 |
07 jun 2024 | 1.5600 | 3.3300 | 1.5000 | 2.3000 | 2.3000 | 12,613,163 |
06 jun 2024 | 1.6280 | 1.6280 | 1.4860 | 1.5140 | 1.5140 | 255,596 |
05 jun 2024 | 1.5600 | 1.6280 | 1.5000 | 1.6000 | 1.6000 | 48,268 |
04 jun 2024 | 1.6500 | 1.7000 | 1.6100 | 1.6100 | 1.6100 | 325,877 |
03 jun 2024 | 1.5900 | 1.6980 | 1.5900 | 1.6500 | 1.6500 | 150,868 |
31 may 2024 | 1.7800 | 1.7800 | 1.6000 | 1.6000 | 1.6000 | 352,868 |
30 may 2024 | 1.7700 | 1.7700 | 1.6220 | 1.7000 | 1.7000 | 128,881 |
29 may 2024 | 1.8000 | 1.8000 | 1.7140 | 1.7700 | 1.7700 | 273,344 |
28 may 2024 | 1.7200 | 1.8160 | 1.6560 | 1.8160 | 1.8160 | 476,824 |
27 may 2024 | 1.6960 | 1.7380 | 1.6020 | 1.6560 | 1.6560 | 204,715 |
24 may 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6000 | 1.6000 | 201,165 |
23 may 2024 | 1.8000 | 1.8000 | 1.6160 | 1.6480 | 1.6480 | 134,414 |
22 may 2024 | 1.7000 | 1.7000 | 1.5800 | 1.6720 | 1.6720 | 108,120 |
21 may 2024 | 1.7100 | 1.7100 | 1.6020 | 1.6360 | 1.6360 | 233,424 |
16 may 2024 | 1.8500 | 1.8500 | 1.7120 | 1.7140 | 1.7140 | 128,518 |
15 may 2024 | 1.7680 | 1.8200 | 1.6560 | 1.8120 | 1.8120 | 742,808 |
14 may 2024 | 1.6000 | 1.9000 | 1.5120 | 1.6560 | 1.6560 | 826,511 |
13 may 2024 | 1.5000 | 1.5600 | 1.3880 | 1.5400 | 1.5400 | 1,571,459 |
10 may 2024 | 1.4400 | 1.5000 | 1.4020 | 1.4500 | 1.4500 | 634,314 |
08 may 2024 | 1.3600 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 3,386,737 |
07 may 2024 | 1.4000 | 1.4600 | 1.2920 | 1.3340 | 1.3340 | 5,501,785 |
06 may 2024 | 1.2500 | 1.3600 | 1.2500 | 1.3220 | 1.3220 | 641,347 |
03 may 2024 | 1.2900 | 1.3900 | 1.2040 | 1.3900 | 1.3900 | 1,869,368 |
02 may 2024 | 1.2300 | 1.3000 | 1.1700 | 1.2680 | 1.2680 | 3,439,854 |
30 abr 2024 | 1.4100 | 1.5000 | 1.3520 | 1.4680 | 1.4680 | 597,148 |
29 abr 2024 | 1.4180 | 1.4180 | 1.3220 | 1.3980 | 1.3980 | 309,945 |
26 abr 2024 | 1.3860 | 1.3860 | 1.2900 | 1.3220 | 1.3220 | 400,066 |
25 abr 2024 | 1.3900 | 1.3900 | 1.2800 | 1.3160 | 1.3160 | 267,823 |
24 abr 2024 | 1.3400 | 1.4480 | 1.2700 | 1.3300 | 1.3300 | 819,384 |
23 abr 2024 | 1.3700 | 1.3700 | 1.2700 | 1.2700 | 1.2700 | 631,895 |
22 abr 2024 | 1.4800 | 1.4800 | 1.3000 | 1.3640 | 1.3640 | 235,379 |
19 abr 2024 | 1.5000 | 1.5000 | 1.3620 | 1.4000 | 1.4000 | 428,634 |
18 abr 2024 | 1.3900 | 1.4380 | 1.3000 | 1.4140 | 1.4140 | 353,680 |
17 abr 2024 | 1.4800 | 1.4800 | 1.3960 | 1.4100 | 1.4100 | 234,621 |
16 abr 2024 | 1.4520 | 1.5380 | 1.4280 | 1.4300 | 1.4300 | 330,151 |
15 abr 2024 | 1.5840 | 1.5840 | 1.4520 | 1.4720 | 1.4720 | 288,528 |
12 abr 2024 | 1.4800 | 1.5660 | 1.4220 | 1.5080 | 1.5080 | 998,229 |
11 abr 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4580 | 1.4580 | 694,832 |
10 abr 2024 | 1.4300 | 1.5080 | 1.4000 | 1.4700 | 1.4700 | 846,551 |
09 abr 2024 | 1.4480 | 1.4540 | 1.4040 | 1.4280 | 1.4280 | 555,456 |
08 abr 2024 | 1.4480 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 368,723 |
05 abr 2024 | 1.5700 | 1.5700 | 1.3480 | 1.3860 | 1.3860 | 1,464,002 |
04 abr 2024 | 1.5400 | 1.5940 | 1.3700 | 1.4260 | 1.4260 | 1,429,314 |
03 abr 2024 | 1.4800 | 1.7380 | 1.3920 | 1.5200 | 1.5200 | 1,586,932 |
02 abr 2024 | 1.3800 | 1.4980 | 1.3700 | 1.3800 | 1.3800 | 467,884 |
27 mar 2024 | 1.3980 | 1.4240 | 1.3660 | 1.3700 | 1.3700 | 1,353,634 |
26 mar 2024 | 1.4000 | 1.4660 | 1.3920 | 1.3980 | 1.3980 | 457,160 |
25 mar 2024 | 1.4480 | 1.4480 | 1.3500 | 1.4080 | 1.4080 | 1,210,576 |
22 mar 2024 | 1.3600 | 1.4060 | 1.3300 | 1.3500 | 1.3500 | 2,696,345 |
21 mar 2024 | 1.3000 | 1.4180 | 1.2980 | 1.3560 | 1.3560 | 2,032,137 |
20 mar 2024 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 685,393 |
19 mar 2024 | 1.4380 | 1.4500 | 1.2000 | 1.3000 | 1.3000 | 1,647,423 |
18 mar 2024 | 1.5200 | 1.6100 | 1.3500 | 1.4380 | 1.4380 | 561,516 |
15 mar 2024 | 1.5300 | 1.6660 | 1.4420 | 1.5120 | 1.5120 | 293,827 |
14 mar 2024 | 1.4700 | 1.5500 | 1.4700 | 1.5000 | 1.5000 | 173,396 |
13 mar 2024 | 1.4300 | 1.5040 | 1.4300 | 1.4660 | 1.4660 | 107,829 |
12 mar 2024 | 1.4300 | 1.4780 | 1.4000 | 1.4680 | 1.4680 | 255,271 |
11 mar 2024 | 1.6100 | 1.6780 | 1.4000 | 1.4600 | 1.4600 | 1,434,437 |
08 mar 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 331,183 |
07 mar 2024 | 1.6140 | 1.6700 | 1.6140 | 1.6320 | 1.6320 | 119,337 |
06 mar 2024 | 1.8200 | 1.8200 | 1.6400 | 1.6700 | 1.6700 | 182,717 |
05 mar 2024 | 1.6700 | 1.7220 | 1.6500 | 1.6540 | 1.6540 | 283,999 |
04 mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7160 | 1.7160 | 538,769 |
01 mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 479,915 |
29 feb 2024 | 1.7200 | 1.7860 | 1.6200 | 1.6520 | 1.6520 | 655,039 |
28 feb 2024 | 1.7500 | 1.7700 | 1.7000 | 1.7160 | 1.7160 | 637,149 |
27 feb 2024 | 1.7620 | 1.9300 | 1.7620 | 1.8320 | 1.8320 | 325,482 |
26 feb 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7460 | 1.7460 | 422,429 |
23 feb 2024 | 1.6020 | 1.6500 | 1.6000 | 1.6200 | 1.6200 | 1,327,706 |
22 feb 2024 | 1.7000 | 1.7840 | 1.6020 | 1.6820 | 1.6820 | 1,291,848 |
21 feb 2024 | 1.9380 | 1.9380 | 1.7400 | 1.7480 | 1.7480 | 603,714 |
20 feb 2024 | 1.9340 | 1.9340 | 1.8000 | 1.8100 | 1.8100 | 332,385 |
19 feb 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9340 | 1.9340 | 240,572 |
16 feb 2024 | 2.0100 | 2.0250 | 1.7500 | 1.9400 | 1.9400 | 790,490 |
15 feb 2024 | 2.1000 | 2.1000 | 2.0450 | 2.0850 | 2.0850 | 90,637 |
14 feb 2024 | 2.0200 | 2.1550 | 2.0000 | 2.0800 | 2.0800 | 321,474 |
13 feb 2024 | 2.1000 | 2.2500 | 2.0400 | 2.0900 | 2.0900 | 754,281 |
12 feb 2024 | 2.0600 | 2.2100 | 2.0150 | 2.0750 | 2.0750 | 1,014,870 |
09 feb 2024 | 2.2000 | 2.3300 | 2.0450 | 2.0900 | 2.0900 | 971,445 |
08 feb 2024 | 2.7500 | 2.7500 | 2.1600 | 2.2300 | 2.2300 | 920,017 |
07 feb 2024 | 2.2950 | 2.8000 | 2.2250 | 2.6950 | 2.6950 | 556,710 |
06 feb 2024 | 2.2800 | 2.4500 | 2.2600 | 2.3000 | 2.3000 | 236,321 |
05 feb 2024 | 2.4000 | 2.4200 | 2.2000 | 2.2600 | 2.2600 | 449,577 |
02 feb 2024 | 2.6500 | 2.6500 | 2.3500 | 2.4000 | 2.4000 | 543,391 |
01 feb 2024 | 2.6100 | 2.6950 | 2.4500 | 2.6100 | 2.6100 | 721,452 |
31 ene 2024 | 2.7300 | 2.7650 | 2.5700 | 2.6100 | 2.6100 | 527,909 |
30 ene 2024 | 2.8000 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 61,923 |
29 ene 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 52,943 |
26 ene 2024 | 2.8200 | 2.8200 | 2.7300 | 2.7650 | 2.7650 | 146,842 |
25 ene 2024 | 2.8000 | 2.9100 | 2.7700 | 2.7750 | 2.7750 | 197,094 |
24 ene 2024 | 2.8000 | 2.8950 | 2.8000 | 2.8200 | 2.8200 | 149,639 |
23 ene 2024 | 2.8000 | 2.9750 | 2.8000 | 2.8000 | 2.8000 | 173,044 |
22 ene 2024 | 2.8550 | 3.0700 | 2.7800 | 2.8100 | 2.8100 | 227,226 |
19 ene 2024 | 2.9000 | 3.0850 | 2.7500 | 2.9200 | 2.9200 | 673,602 |
18 ene 2024 | 3.1000 | 3.1850 | 2.8200 | 2.9250 | 2.9250 | 348,626 |
*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. |