Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.1370 | 2.1392 | 2.1280 | 2.1280 | 2.1280 | 7 |
09 may 2024 | 2.1310 | 2.1370 | 2.1243 | 2.1370 | 2.1370 | 224 |
08 may 2024 | 2.0999 | 2.1276 | 2.0999 | 2.1276 | 2.1276 | 295 |
07 may 2024 | 2.1259 | 2.1293 | 2.1193 | 2.1272 | 2.1272 | 544 |
06 may 2024 | 2.1343 | 2.1455 | 2.1331 | 2.1388 | 2.1388 | 346 |
03 may 2024 | 2.1307 | 2.1353 | 2.1187 | 2.1187 | 2.1187 | 564 |
02 may 2024 | 2.1241 | 2.1352 | 2.1210 | 2.1352 | 2.1352 | 778 |
01 may 2024 | 2.1721 | 2.1879 | 2.1207 | 2.1207 | 2.1207 | 1,102 |
30 abr 2024 | 2.2159 | 2.2159 | 2.1919 | 2.1983 | 2.1983 | 806 |
29 abr 2024 | 2.2302 | 2.2330 | 2.2187 | 2.2187 | 2.2187 | 517 |
26 abr 2024 | 2.2400 | 2.2428 | 2.2220 | 2.2361 | 2.2361 | 556 |
25 abr 2024 | 2.2147 | 2.2289 | 2.1990 | 2.2280 | 2.2280 | 409 |
24 abr 2024 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 2.2106 | 205 |
23 abr 2024 | 2.1645 | 2.2091 | 2.1634 | 2.2091 | 2.2091 | 470 |
22 abr 2024 | 2.1720 | 2.1843 | 2.1689 | 2.1843 | 2.1843 | 352 |
19 abr 2024 | 2.1810 | 2.1896 | 2.1743 | 2.1874 | 2.1874 | 1,126 |
18 abr 2024 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 2.1869 | 440 |
17 abr 2024 | 2.2434 | 2.2434 | 2.1971 | 2.1971 | 2.1971 | 562 |
16 abr 2024 | 2.2457 | 2.2631 | 2.2455 | 2.2631 | 2.2631 | 346 |
15 abr 2024 | 2.2533 | 2.2585 | 2.2533 | 2.2533 | 2.2533 | 330 |
12 abr 2024 | 2.2701 | 2.2774 | 2.2639 | 2.2639 | 2.2639 | 484 |
11 abr 2024 | 2.2258 | 2.2394 | 2.2220 | 2.2394 | 2.2394 | 449 |
10 abr 2024 | 2.2302 | 2.2458 | 2.2154 | 2.2458 | 2.2458 | 1,698 |
09 abr 2024 | 2.2281 | 2.2281 | 2.2281 | 2.2281 | 2.2281 | 165 |
08 abr 2024 | 2.2353 | 2.2371 | 2.2274 | 2.2368 | 2.2368 | 1,138 |
05 abr 2024 | 2.2534 | 2.2534 | 2.2534 | 2.2534 | 2.2534 | 89 |
04 abr 2024 | 2.2208 | 2.2517 | 2.2159 | 2.2517 | 2.2517 | 164 |
03 abr 2024 | 2.2220 | 2.2331 | 2.2220 | 2.2234 | 2.2234 | 322 |
02 abr 2024 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 2.2096 | 199 |
01 abr 2024 | 2.1799 | 2.1848 | 2.1799 | 2.1828 | 2.1828 | 95 |
28 mar 2024 | 2.1732 | 2.1812 | 2.1693 | 2.1812 | 2.1812 | 89 |
27 mar 2024 | 2.1489 | 2.1538 | 2.1489 | 2.1538 | 2.1538 | 59 |
26 mar 2024 | 2.1624 | 2.1624 | 2.1498 | 2.1498 | 2.1498 | 29 |
25 mar 2024 | 2.1630 | 2.1665 | 2.1626 | 2.1626 | 2.1626 | 13 |
22 mar 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 37 |
21 mar 2024 | 2.1567 | 2.1614 | 2.1505 | 2.1614 | 2.1614 | 97 |
20 mar 2024 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 35 |
19 mar 2024 | 2.1753 | 2.1809 | 2.1737 | 2.1807 | 2.1807 | 64 |
18 mar 2024 | 2.1628 | 2.1684 | 2.1628 | 2.1684 | 2.1684 | 145 |
15 mar 2024 | 2.1347 | 2.1393 | 2.1347 | 2.1393 | 2.1393 | 259 |
14 mar 2024 | 2.1230 | 2.1380 | 2.1230 | 2.1380 | 2.1380 | 82 |
13 mar 2024 | 2.1066 | 2.1168 | 2.1016 | 2.1164 | 2.1164 | 143 |
12 mar 2024 | 2.0544 | 2.0742 | 2.0544 | 2.0708 | 2.0708 | 131 |
11 mar 2024 | 2.0424 | 2.0692 | 2.0414 | 2.0692 | 2.0692 | 127 |
08 mar 2024 | 2.0525 | 2.0536 | 2.0448 | 2.0477 | 2.0477 | 41 |
07 mar 2024 | 2.0665 | 2.0743 | 2.0665 | 2.0668 | 2.0668 | 102 |
06 mar 2024 | 2.0600 | 2.0692 | 2.0540 | 2.0540 | 2.0540 | 164 |
05 mar 2024 | 2.0414 | 2.0414 | 2.0414 | 2.0414 | 2.0414 | 345 |
04 mar 2024 | 2.0719 | 2.0756 | 2.0594 | 2.0675 | 2.0675 | 45 |
01 mar 2024 | 2.0751 | 2.0751 | 2.0751 | 2.0751 | 2.0751 | 580 |
29 feb 2024 | 2.0463 | 2.0463 | 2.0463 | 2.0463 | 2.0463 | 576 |
28 feb 2024 | 2.0475 | 2.0475 | 2.0470 | 2.0470 | 2.0470 | 1,536 |
27 feb 2024 | 2.0753 | 2.0753 | 2.0753 | 2.0753 | 2.0753 | 151 |
26 feb 2024 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 2.0601 | 21 |
23 feb 2024 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | 2.0362 | 45 |
22 feb 2024 | 2.0352 | 2.0828 | 2.0349 | 2.0828 | 2.0828 | 24 |
21 feb 2024 | 2.0525 | 2.0566 | 2.0525 | 2.0566 | 2.0566 | 102 |
20 feb 2024 | 2.0458 | 2.0458 | 2.0458 | 2.0458 | 2.0458 | 18 |
16 feb 2024 | 2.0813 | 2.0813 | 2.0813 | 2.0813 | 2.0813 | 9 |
15 feb 2024 | 2.0794 | 2.0794 | 2.0794 | 2.0794 | 2.0794 | 93 |
14 feb 2024 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | 2.0619 | 31 |
13 feb 2024 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 2.0975 | 9 |
12 feb 2024 | 2.1001 | 2.1001 | 2.0969 | 2.0969 | 2.0969 | 28 |
09 feb 2024 | 2.0800 | 2.0860 | 2.0800 | 2.0860 | 2.0860 | 47 |
08 feb 2024 | 2.0673 | 2.0673 | 2.0673 | 2.0673 | 2.0673 | 130 |
07 feb 2024 | 2.0176 | 2.0176 | 2.0176 | 2.0176 | 2.0176 | 41 |
06 feb 2024 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | 2.0057 | 14 |
05 feb 2024 | 1.9953 | 1.9953 | 1.9953 | 1.9953 | 1.9953 | 147 |
02 feb 2024 | 1.9787 | 1.9787 | 1.9715 | 1.9715 | 1.9715 | 22 |
01 feb 2024 | 2.0420 | 2.0420 | 2.0012 | 2.0012 | 2.0012 | 20 |
31 ene 2024 | 2.0363 | 2.0363 | 2.0363 | 2.0363 | 2.0363 | 26 |
30 ene 2024 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | 2.0793 | 11 |
29 ene 2024 | 2.0568 | 2.0618 | 2.0544 | 2.0618 | 2.0618 | 26 |
26 ene 2024 | 2.0487 | 2.0900 | 2.0463 | 2.0900 | 2.0900 | 110 |
25 ene 2024 | 2.0761 | 2.0761 | 2.0761 | 2.0761 | 2.0761 | 36 |
24 ene 2024 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 2.0404 | 15 |
23 ene 2024 | 2.0250 | 2.0377 | 2.0250 | 2.0377 | 2.0377 | 5 |
22 ene 2024 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | 2.0498 | 13 |
19 ene 2024 | 2.0038 | 2.0038 | 2.0037 | 2.0037 | 2.0037 | 9 |
18 ene 2024 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 2.0189 | 5 |
17 ene 2024 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 1.9956 | 9 |
16 ene 2024 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 1.9932 | 12 |
12 ene 2024 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | 1.9989 | 7 |
11 ene 2024 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 1.9829 | 3 |
10 ene 2024 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 1.9632 | 11 |
09 ene 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 7 |
08 ene 2024 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 1.9505 | 21 |
05 ene 2024 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 2.0026 | 8 |
04 ene 2024 | 1.9907 | 1.9907 | 1.9907 | 1.9907 | 1.9907 | 14 |
03 ene 2024 | 2.0115 | 2.0115 | 2.0115 | 2.0115 | 2.0115 | 5 |
02 ene 2024 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 1.9638 | 8 |
29 dic 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 8 |
28 dic 2023 | 1.9774 | 1.9774 | 1.9738 | 1.9738 | 1.9738 | 11 |
27 dic 2023 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 2.0242 | 68 |
26 dic 2023 | 2.0491 | 2.0491 | 2.0491 | 2.0491 | 2.0491 | 5 |
22 dic 2023 | 2.0450 | 2.0450 | 2.0188 | 2.0188 | 2.0188 | 10 |
21 dic 2023 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 2.0441 | 12 |
20 dic 2023 | 2.0900 | 2.0900 | 2.0674 | 2.0674 | 2.0674 | 10 |
19 dic 2023 | 2.0786 | 2.0786 | 2.0786 | 2.0786 | 2.0786 | 3 |
18 dic 2023 | 2.0493 | 2.0493 | 2.0493 | 2.0493 | 2.0493 | 4 |
*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. |