Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.8800 | 2.8800 | 2.7300 | 2.7800 | 2.7800 | 85,796 |
02 may 2024 | 2.7700 | 2.8600 | 2.7600 | 2.8300 | 2.8300 | 154,900 |
01 may 2024 | 2.7000 | 2.8100 | 2.7000 | 2.7600 | 2.7600 | 143,200 |
30 abr 2024 | 2.7100 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 108,800 |
29 abr 2024 | 2.7200 | 2.7600 | 2.6800 | 2.7300 | 2.7300 | 130,300 |
26 abr 2024 | 2.6200 | 2.7400 | 2.5800 | 2.7200 | 2.7200 | 177,300 |
25 abr 2024 | 2.6700 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 125,000 |
24 abr 2024 | 2.7500 | 2.8200 | 2.6500 | 2.6800 | 2.6800 | 149,800 |
23 abr 2024 | 2.6400 | 2.7900 | 2.6400 | 2.7700 | 2.7700 | 164,000 |
22 abr 2024 | 2.5500 | 2.6800 | 2.5500 | 2.6500 | 2.6500 | 144,500 |
19 abr 2024 | 2.5900 | 2.6600 | 2.4900 | 2.5700 | 2.5700 | 83,700 |
18 abr 2024 | 2.5800 | 2.6700 | 2.5500 | 2.6300 | 2.6300 | 196,000 |
17 abr 2024 | 2.5500 | 2.6200 | 2.5400 | 2.6100 | 2.6100 | 159,500 |
16 abr 2024 | 2.4200 | 2.5700 | 2.4200 | 2.5500 | 2.5500 | 172,200 |
15 abr 2024 | 2.4900 | 2.5300 | 2.4200 | 2.4800 | 2.4800 | 288,500 |
12 abr 2024 | 2.5800 | 2.6100 | 2.4500 | 2.4500 | 2.4500 | 178,500 |
11 abr 2024 | 2.4400 | 2.6400 | 2.4000 | 2.6200 | 2.6200 | 246,500 |
10 abr 2024 | 2.5600 | 2.6000 | 2.3800 | 2.4500 | 2.4500 | 381,500 |
09 abr 2024 | 2.7000 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,328,200 |
08 abr 2024 | 2.7400 | 2.7400 | 2.6800 | 2.6900 | 2.6900 | 1,006,500 |
05 abr 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 52,700 |
04 abr 2024 | 2.7900 | 2.7900 | 2.7100 | 2.7400 | 2.7400 | 321,800 |
03 abr 2024 | 2.7500 | 2.7800 | 2.7200 | 2.7400 | 2.7400 | 166,500 |
02 abr 2024 | 2.6300 | 2.7700 | 2.5800 | 2.7600 | 2.7600 | 205,300 |
01 abr 2024 | 2.9600 | 2.9600 | 2.6200 | 2.6600 | 2.6600 | 849,400 |
28 mar 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9400 | 2.9400 | 706,600 |
27 mar 2024 | 2.8800 | 2.9300 | 2.8500 | 2.9100 | 2.9100 | 255,600 |
26 mar 2024 | 2.8900 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 60,300 |
25 mar 2024 | 2.8700 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 63,200 |
22 mar 2024 | 2.9000 | 2.9300 | 2.8300 | 2.8600 | 2.8600 | 108,100 |
21 mar 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 154,400 |
20 mar 2024 | 2.8800 | 2.9600 | 2.8600 | 2.9100 | 2.9100 | 154,900 |
19 mar 2024 | 2.9000 | 3.0000 | 2.8800 | 2.9000 | 2.9000 | 158,600 |
18 mar 2024 | 2.9000 | 2.9500 | 2.8600 | 2.9000 | 2.9000 | 763,900 |
15 mar 2024 | 2.8400 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 1,030,400 |
14 mar 2024 | 2.8600 | 2.9200 | 2.8400 | 2.8600 | 2.8600 | 184,700 |
13 mar 2024 | 3.0000 | 3.0000 | 2.8500 | 2.8900 | 2.8900 | 575,800 |
12 mar 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0400 | 3.0400 | 211,200 |
11 mar 2024 | 3.0000 | 3.0800 | 2.9900 | 3.0500 | 3.0500 | 167,000 |
08 mar 2024 | 3.1400 | 3.2300 | 2.9700 | 3.0000 | 3.0000 | 207,200 |
07 mar 2024 | 3.0300 | 3.1400 | 3.0200 | 3.1300 | 3.1300 | 420,700 |
06 mar 2024 | 3.0000 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 175,300 |
05 mar 2024 | 3.0100 | 3.0400 | 2.8600 | 2.9700 | 2.9700 | 295,800 |
04 mar 2024 | 2.9500 | 3.0100 | 2.9300 | 3.0000 | 3.0000 | 149,100 |
01 mar 2024 | 2.9200 | 2.9500 | 2.8600 | 2.9400 | 2.9400 | 96,300 |
29 feb 2024 | 2.9400 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 98,800 |
28 feb 2024 | 2.8100 | 2.9300 | 2.8100 | 2.8800 | 2.8800 | 128,100 |
27 feb 2024 | 2.7600 | 2.8700 | 2.7100 | 2.8600 | 2.8600 | 58,800 |
26 feb 2024 | 2.7500 | 2.7900 | 2.7000 | 2.7600 | 2.7600 | 32,600 |
23 feb 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7800 | 2.7800 | 66,900 |
22 feb 2024 | 2.6900 | 2.7400 | 2.6700 | 2.7300 | 2.7300 | 102,100 |
21 feb 2024 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 119,100 |
20 feb 2024 | 2.8100 | 2.8400 | 2.7600 | 2.7900 | 2.7900 | 165,700 |
16 feb 2024 | 2.8200 | 2.9400 | 2.7800 | 2.8600 | 2.8600 | 154,200 |
15 feb 2024 | 2.7300 | 2.8600 | 2.6900 | 2.8200 | 2.8200 | 164,600 |
14 feb 2024 | 2.6300 | 2.7100 | 2.6300 | 2.6900 | 2.6900 | 90,500 |
13 feb 2024 | 2.8100 | 2.8700 | 2.6200 | 2.6200 | 2.6200 | 191,500 |
12 feb 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 130,900 |
09 feb 2024 | 2.8700 | 2.9000 | 2.7600 | 2.9000 | 2.9000 | 234,500 |
08 feb 2024 | 2.8400 | 2.9000 | 2.7500 | 2.8300 | 2.8300 | 249,300 |
07 feb 2024 | 2.8400 | 2.8900 | 2.8200 | 2.8400 | 2.8400 | 100,000 |
06 feb 2024 | 2.7900 | 2.8700 | 2.7500 | 2.8300 | 2.8300 | 107,800 |
05 feb 2024 | 2.9100 | 3.0200 | 2.8000 | 2.8100 | 2.8100 | 132,900 |
02 feb 2024 | 2.8600 | 3.0600 | 2.8600 | 2.9200 | 2.9200 | 330,200 |
01 feb 2024 | 2.8100 | 2.9600 | 2.8100 | 2.9100 | 2.9100 | 178,500 |
31 ene 2024 | 2.8400 | 2.9100 | 2.8000 | 2.8200 | 2.8200 | 115,000 |
30 ene 2024 | 2.8400 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 68,700 |
29 ene 2024 | 2.8200 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 85,800 |
26 ene 2024 | 2.8600 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 73,000 |
25 ene 2024 | 2.8600 | 2.8700 | 2.7800 | 2.8400 | 2.8400 | 121,500 |
24 ene 2024 | 2.8700 | 2.8900 | 2.7600 | 2.7900 | 2.7900 | 122,200 |
23 ene 2024 | 2.8600 | 2.9100 | 2.7500 | 2.8500 | 2.8500 | 183,300 |
22 ene 2024 | 2.7300 | 2.9000 | 2.7300 | 2.8100 | 2.8100 | 175,000 |
19 ene 2024 | 2.7200 | 2.7300 | 2.6200 | 2.7100 | 2.7100 | 235,700 |
18 ene 2024 | 2.7000 | 2.7100 | 2.6400 | 2.6900 | 2.6900 | 137,800 |
17 ene 2024 | 2.7100 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 81,900 |
16 ene 2024 | 2.8500 | 2.8500 | 2.7300 | 2.7400 | 2.7400 | 100,200 |
12 ene 2024 | 2.8400 | 2.8800 | 2.8100 | 2.8400 | 2.8400 | 108,500 |
11 ene 2024 | 2.7900 | 2.8200 | 2.7600 | 2.7800 | 2.7800 | 103,100 |
10 ene 2024 | 2.8100 | 2.8500 | 2.7500 | 2.8100 | 2.8100 | 172,000 |
09 ene 2024 | 2.8100 | 2.8700 | 2.7400 | 2.8300 | 2.8300 | 75,700 |
08 ene 2024 | 2.8400 | 2.9500 | 2.8100 | 2.8800 | 2.8800 | 85,500 |
05 ene 2024 | 2.8300 | 2.9000 | 2.8100 | 2.8200 | 2.8200 | 123,500 |
04 ene 2024 | 2.9000 | 2.9200 | 2.8200 | 2.8600 | 2.8600 | 145,900 |
03 ene 2024 | 3.0000 | 3.0300 | 2.8700 | 2.8700 | 2.8700 | 209,000 |
02 ene 2024 | 3.0800 | 3.1500 | 2.9800 | 3.0000 | 3.0000 | 477,200 |
29 dic 2023 | 3.2100 | 3.2300 | 3.1100 | 3.1300 | 3.1300 | 233,300 |
28 dic 2023 | 3.0500 | 3.2500 | 2.9500 | 3.1800 | 3.1800 | 338,700 |
27 dic 2023 | 3.1100 | 3.1500 | 3.0400 | 3.0700 | 3.0700 | 222,200 |
26 dic 2023 | 2.9400 | 3.1600 | 2.8800 | 3.1000 | 3.1000 | 242,300 |
22 dic 2023 | 2.8700 | 2.9500 | 2.8200 | 2.9200 | 2.9200 | 90,800 |
21 dic 2023 | 2.8400 | 2.8600 | 2.7600 | 2.8400 | 2.8400 | 98,900 |
20 dic 2023 | 2.8100 | 2.9000 | 2.7100 | 2.7900 | 2.7900 | 113,200 |
19 dic 2023 | 2.9000 | 2.9000 | 2.7800 | 2.8100 | 2.8100 | 125,000 |
18 dic 2023 | 2.8800 | 2.9300 | 2.8400 | 2.8600 | 2.8600 | 91,400 |
15 dic 2023 | 2.9300 | 2.9400 | 2.7700 | 2.9000 | 2.9000 | 454,600 |
14 dic 2023 | 2.9900 | 3.0000 | 2.8500 | 2.9000 | 2.9000 | 211,000 |
13 dic 2023 | 2.8100 | 2.9900 | 2.8100 | 2.9800 | 2.9800 | 130,900 |
12 dic 2023 | 2.8600 | 2.8600 | 2.7700 | 2.8300 | 2.8300 | 80,300 |
11 dic 2023 | 2.9300 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 69,700 |
*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. |