Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 1.7600 | 1.8300 | 1.7600 | 1.8000 | 1.8000 | 9,300 |
23 may 2024 | 1.8200 | 1.8600 | 1.7400 | 1.7600 | 1.7600 | 31,600 |
22 may 2024 | 1.8400 | 1.8780 | 1.8060 | 1.8400 | 1.8400 | 28,200 |
21 may 2024 | 1.9500 | 1.9500 | 1.8550 | 1.9000 | 1.9000 | 45,100 |
20 may 2024 | 1.9800 | 2.0050 | 1.9320 | 1.9400 | 1.9400 | 30,400 |
17 may 2024 | 2.0000 | 2.0300 | 1.9200 | 1.9600 | 1.9600 | 36,900 |
16 may 2024 | 1.9900 | 2.0300 | 1.9590 | 2.0000 | 2.0000 | 25,500 |
15 may 2024 | 2.2100 | 2.2300 | 1.9600 | 2.0200 | 2.0200 | 110,400 |
14 may 2024 | 2.2500 | 2.3100 | 2.1500 | 2.1800 | 2.1800 | 70,600 |
13 may 2024 | 2.1900 | 2.2900 | 2.1400 | 2.2200 | 2.2200 | 48,100 |
10 may 2024 | 2.1100 | 2.1900 | 2.0800 | 2.0900 | 2.0900 | 56,700 |
09 may 2024 | 2.4500 | 2.4700 | 2.1000 | 2.1300 | 2.1300 | 171,400 |
08 may 2024 | 2.5300 | 2.5940 | 2.4400 | 2.4800 | 2.4800 | 175,700 |
07 may 2024 | 2.3400 | 2.5500 | 2.3000 | 2.4800 | 2.4800 | 127,900 |
06 may 2024 | 2.1900 | 2.4000 | 2.1600 | 2.3500 | 2.3500 | 150,300 |
03 may 2024 | 2.3000 | 2.3000 | 2.1500 | 2.1700 | 2.1700 | 91,400 |
02 may 2024 | 2.2600 | 2.3200 | 2.1600 | 2.2600 | 2.2600 | 86,500 |
01 may 2024 | 2.1000 | 2.3300 | 2.0880 | 2.2200 | 2.2200 | 256,800 |
30 abr 2024 | 2.0800 | 2.2380 | 1.9800 | 2.1800 | 2.1800 | 383,000 |
29 abr 2024 | 2.0900 | 2.2500 | 2.0300 | 2.1000 | 2.1000 | 378,100 |
26 abr 2024 | 2.1900 | 2.3500 | 2.0200 | 2.1500 | 2.1500 | 1,856,600 |
25 abr 2024 | 2.4600 | 2.6800 | 2.0800 | 2.4300 | 2.4300 | 77,210,300 |
24 abr 2024 | 1.5800 | 1.6800 | 1.5600 | 1.6200 | 1.6200 | 39,600 |
23 abr 2024 | 1.5800 | 1.6200 | 1.5400 | 1.6000 | 1.6000 | 24,700 |
22 abr 2024 | 1.6000 | 1.6000 | 1.5000 | 1.5300 | 1.5300 | 33,000 |
19 abr 2024 | 1.5300 | 1.6150 | 1.5100 | 1.5800 | 1.5800 | 19,800 |
18 abr 2024 | 1.6700 | 1.6700 | 1.5020 | 1.5600 | 1.5600 | 63,100 |
17 abr 2024 | 1.5300 | 1.7070 | 1.5300 | 1.6600 | 1.6600 | 76,700 |
16 abr 2024 | 1.5200 | 1.5600 | 1.4000 | 1.5400 | 1.5400 | 101,900 |
15 abr 2024 | 1.6200 | 1.6500 | 1.4900 | 1.5150 | 1.5150 | 131,500 |
12 abr 2024 | 1.6700 | 1.7800 | 1.6300 | 1.6700 | 1.6700 | 64,500 |
11 abr 2024 | 1.8300 | 1.8900 | 1.6600 | 1.7600 | 1.7600 | 687,000 |
10 abr 2024 | 2.8900 | 2.9000 | 1.4500 | 1.8400 | 1.8400 | 1,288,500 |
09 abr 2024 | 3.0000 | 3.3050 | 2.9000 | 2.9100 | 2.9100 | 626,900 |
08 abr 2024 | 2.8500 | 3.0500 | 2.5600 | 2.9850 | 2.9850 | 401,300 |
05 abr 2024 | 2.4100 | 2.9400 | 2.3000 | 2.7900 | 2.7900 | 918,800 |
04 abr 2024 | 2.3200 | 2.5540 | 2.2800 | 2.3200 | 2.3200 | 317,600 |
03 abr 2024 | 2.6200 | 2.6200 | 2.2500 | 2.3600 | 2.3600 | 445,200 |
02 abr 2024 | 2.3000 | 3.1700 | 2.2700 | 2.5400 | 2.5400 | 2,984,900 |
01 abr 2024 | 2.3800 | 2.4430 | 2.2800 | 2.3500 | 2.3500 | 157,600 |
28 mar 2024 | 2.3400 | 2.4600 | 2.2700 | 2.3650 | 2.3650 | 166,000 |
27 mar 2024 | 2.1900 | 2.4260 | 2.1500 | 2.2700 | 2.2700 | 145,500 |
26 mar 2024 | 2.2200 | 2.2400 | 2.1290 | 2.1700 | 2.1700 | 55,200 |
25 mar 2024 | 2.2900 | 2.2900 | 2.1600 | 2.2500 | 2.2500 | 31,100 |
22 mar 2024 | 2.1900 | 2.2520 | 2.1600 | 2.2400 | 2.2400 | 30,400 |
21 mar 2024 | 2.2500 | 2.2500 | 2.0800 | 2.1700 | 2.1700 | 49,800 |
20 mar 2024 | 2.2200 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 32,600 |
19 mar 2024 | 2.2200 | 2.2800 | 2.2040 | 2.2600 | 2.2600 | 25,900 |
18 mar 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2900 | 2.2900 | 40,400 |
15 mar 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1900 | 32,600 |
14 mar 2024 | 2.2600 | 2.2850 | 2.2200 | 2.2300 | 2.2300 | 49,700 |
13 mar 2024 | 2.2930 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 33,200 |
12 mar 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2700 | 2.2700 | 23,000 |
11 mar 2024 | 2.3100 | 2.3100 | 2.2500 | 2.2800 | 2.2800 | 23,200 |
08 mar 2024 | 2.2800 | 2.3050 | 2.2360 | 2.2700 | 2.2700 | 70,000 |
07 mar 2024 | 2.3000 | 2.4500 | 2.2200 | 2.3100 | 2.3100 | 143,400 |
06 mar 2024 | 2.4500 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 34,000 |
05 mar 2024 | 2.5300 | 2.5400 | 2.2800 | 2.2800 | 2.2800 | 98,600 |
04 mar 2024 | 2.6100 | 2.6200 | 2.3100 | 2.5100 | 2.5100 | 213,700 |
01 mar 2024 | 2.4300 | 2.5400 | 2.4100 | 2.4600 | 2.4600 | 67,400 |
29 feb 2024 | 2.4200 | 2.6400 | 2.3600 | 2.4600 | 2.4600 | 265,700 |
28 feb 2024 | 2.3300 | 2.4000 | 2.2700 | 2.3600 | 2.3600 | 139,700 |
27 feb 2024 | 2.1200 | 2.3500 | 2.1200 | 2.3200 | 2.3200 | 89,700 |
26 feb 2024 | 2.2300 | 2.2400 | 2.0400 | 2.1200 | 2.1200 | 145,200 |
23 feb 2024 | 2.2300 | 2.2900 | 2.1620 | 2.2000 | 2.2000 | 86,800 |
22 feb 2024 | 2.3000 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 80,900 |
21 feb 2024 | 2.4000 | 2.4700 | 2.2280 | 2.2700 | 2.2700 | 129,700 |
20 feb 2024 | 2.5200 | 2.5850 | 2.4500 | 2.4800 | 2.4800 | 62,000 |
16 feb 2024 | 2.4300 | 2.5070 | 2.4100 | 2.4800 | 2.4800 | 47,500 |
15 feb 2024 | 2.3500 | 2.5380 | 2.3500 | 2.4300 | 2.4300 | 103,100 |
14 feb 2024 | 2.3100 | 2.4100 | 2.2900 | 2.3500 | 2.3500 | 90,700 |
13 feb 2024 | 2.4900 | 2.4900 | 2.3300 | 2.3400 | 2.3400 | 99,400 |
12 feb 2024 | 2.4900 | 2.7000 | 2.4300 | 2.4800 | 2.4800 | 265,200 |
09 feb 2024 | 2.4600 | 2.5200 | 2.3200 | 2.4900 | 2.4900 | 228,600 |
08 feb 2024 | 2.2000 | 2.3900 | 2.2000 | 2.3200 | 2.3200 | 230,800 |
07 feb 2024 | 2.4400 | 2.5100 | 2.2140 | 2.2300 | 2.2300 | 304,800 |
06 feb 2024 | 2.2700 | 2.5800 | 2.0900 | 2.3800 | 2.3800 | 332,800 |
05 feb 2024 | 2.4100 | 2.4800 | 2.1600 | 2.2900 | 2.2900 | 364,400 |
02 feb 2024 | 2.4200 | 2.7300 | 2.2700 | 2.4300 | 2.4300 | 1,157,900 |
01 feb 2024 | 2.4200 | 2.4400 | 2.2600 | 2.3400 | 2.3400 | 352,700 |
31 ene 2024 | 2.5600 | 2.6000 | 2.3400 | 2.3600 | 2.3600 | 415,800 |
30 ene 2024 | 2.5600 | 2.8400 | 2.5100 | 2.7000 | 2.7000 | 618,300 |
29 ene 2024 | 2.9700 | 3.1400 | 2.5200 | 2.7800 | 2.7800 | 1,557,800 |
26 ene 2024 | 4.2500 | 4.3900 | 3.4500 | 3.6700 | 3.6700 | 9,979,200 |
25 ene 2024 | 3.6500 | 5.9100 | 3.6200 | 5.1000 | 5.1000 | 74,021,400 |
24 ene 2024 | 2.3000 | 2.3000 | 2.0200 | 2.0500 | 2.0500 | 173,100 |
23 ene 2024 | 2.4100 | 2.5800 | 2.2700 | 2.2900 | 2.2900 | 320,400 |
22 ene 2024 | 3.8600 | 3.9120 | 2.4450 | 2.5050 | 2.5050 | 711,400 |
22 ene 2024 | 1:20 División de acciones | |||||
19 ene 2024 | 6.5200 | 7.1400 | 4.4000 | 4.5000 | 4.5000 | 2,612,160 |
18 ene 2024 | 4.0000 | 4.3000 | 3.6400 | 4.0600 | 4.0600 | 121,600 |
17 ene 2024 | 5.0400 | 5.7400 | 5.0400 | 5.4400 | 5.4400 | 9,415 |
16 ene 2024 | 5.3400 | 5.7000 | 5.2000 | 5.2000 | 5.2000 | 8,445 |
12 ene 2024 | 5.5800 | 6.0000 | 5.2000 | 5.2600 | 5.2600 | 16,865 |
11 ene 2024 | 6.1000 | 6.3600 | 5.6000 | 5.7600 | 5.7600 | 14,795 |
10 ene 2024 | 6.2000 | 6.6000 | 6.0600 | 6.5800 | 6.5800 | 16,070 |
09 ene 2024 | 6.3200 | 6.7400 | 6.2000 | 6.2400 | 6.2400 | 17,070 |
08 ene 2024 | 6.2600 | 6.4800 | 6.1000 | 6.4800 | 6.4800 | 12,325 |
05 ene 2024 | 6.8200 | 7.0000 | 6.0600 | 6.3400 | 6.3400 | 23,160 |
04 ene 2024 | 7.4000 | 7.4000 | 6.6200 | 7.0000 | 7.0000 | 10,250 |
*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. |