Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | 2.0105 | - |
09 may 2024 | 2.0286 | 2.0286 | 2.0286 | 2.0286 | 2.0286 | - |
08 may 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | - |
07 may 2024 | 2.0231 | 2.0231 | 2.0231 | 2.0231 | 2.0231 | - |
06 may 2024 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | 2.0328 | - |
03 may 2024 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | 2.0157 | - |
02 may 2024 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | 2.0232 | - |
01 may 2024 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | 2.0104 | - |
30 abr 2024 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | 2.0775 | - |
29 abr 2024 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | 2.0915 | - |
26 abr 2024 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | 2.1129 | - |
25 abr 2024 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | 2.1113 | - |
24 abr 2024 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | 2.0951 | - |
23 abr 2024 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | 2.0928 | - |
22 abr 2024 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | 2.0768 | - |
19 abr 2024 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | 2.0799 | - |
18 abr 2024 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | 2.0815 | - |
17 abr 2024 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | 2.0877 | - |
16 abr 2024 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | 2.1396 | - |
15 abr 2024 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | 2.1304 | - |
12 abr 2024 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | 2.1342 | - |
11 abr 2024 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | 2.1170 | - |
10 abr 2024 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | 2.1255 | - |
09 abr 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | - |
08 abr 2024 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | 2.1303 | - |
05 abr 2024 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | 2.1433 | - |
04 abr 2024 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | 2.1464 | - |
03 abr 2024 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | 2.1225 | - |
02 abr 2024 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | 2.1168 | - |
01 abr 2024 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | 2.0962 | - |
28 mar 2024 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | 2.0981 | - |
27 mar 2024 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | 2.0756 | - |
26 mar 2024 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | 2.0697 | - |
25 mar 2024 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | 2.0803 | - |
22 mar 2024 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | 2.0611 | - |
21 mar 2024 | 2.0776 | 2.0785 | 2.0776 | 2.0782 | 2.0782 | 2 |
20 mar 2024 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | 2.0724 | - |
19 mar 2024 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | 2.0906 | - |
18 mar 2024 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | 2.0811 | - |
15 mar 2024 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | 2.0658 | - |
14 mar 2024 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | 2.0594 | - |
13 mar 2024 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | 2.0440 | - |
12 mar 2024 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | 2.0046 | - |
11 mar 2024 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | 2.0056 | - |
08 mar 2024 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | 1.9851 | - |
07 mar 2024 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | 2.0032 | - |
06 mar 2024 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | 1.9929 | - |
05 mar 2024 | 1.9926 | 1.9926 | 1.9800 | 1.9800 | 1.9800 | 4 |
04 mar 2024 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | 2.0011 | - |
01 mar 2024 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | 2.0072 | - |
29 feb 2024 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | 1.9855 | - |
28 feb 2024 | 1.9865 | 1.9865 | 1.9862 | 1.9862 | 1.9862 | 5 |
27 feb 2024 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | 2.0094 | - |
26 feb 2024 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | - |
23 feb 2024 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | 1.9655 | - |
22 feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
21 feb 2024 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | 1.9805 | - |
20 feb 2024 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | 1.9619 | - |
16 feb 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
15 feb 2024 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | 1.9921 | - |
14 feb 2024 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | 1.9644 | - |
13 feb 2024 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | 1.9876 | - |
12 feb 2024 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | 1.9867 | - |
09 feb 2024 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | 1.9801 | - |
08 feb 2024 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | 1.9698 | - |
07 feb 2024 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | 1.9358 | - |
06 feb 2024 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | 1.9279 | - |
05 feb 2024 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | 1.9221 | - |
02 feb 2024 | 1.8976 | 1.8976 | 1.8976 | 1.8976 | 1.8976 | - |
01 feb 2024 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | 1.9257 | - |
31 ene 2024 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | 1.9631 | - |
30 ene 2024 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | 2.0066 | - |
29 ene 2024 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | 1.9979 | - |
26 ene 2024 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | 2.0256 | - |
25 ene 2024 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | 2.0126 | - |
24 ene 2024 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | 1.9787 | - |
23 ene 2024 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | 1.9775 | - |
22 ene 2024 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | 1.9913 | - |
19 ene 2024 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | 1.9529 | - |
18 ene 2024 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | 1.9693 | - |
17 ene 2024 | 1.9539 | 1.9539 | 1.9539 | 1.9539 | 1.9539 | - |
16 ene 2024 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | - |
12 ene 2024 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | 1.9594 | - |
11 ene 2024 | 1.9436 | 1.9436 | 1.9436 | 1.9436 | 1.9436 | - |
10 ene 2024 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | 1.9295 | - |
09 ene 2024 | 1.9421 | 1.9421 | 1.9421 | 1.9421 | 1.9421 | - |
08 ene 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | - |
05 ene 2024 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | 1.9643 | - |
04 ene 2024 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | 1.9547 | - |
03 ene 2024 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | 1.9739 | - |
02 ene 2024 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | 1.9262 | - |
29 dic 2023 | 1.9371 | 1.9371 | 1.9371 | 1.9371 | 1.9371 | - |
28 dic 2023 | 1.9448 | 1.9448 | 1.9448 | 1.9448 | 1.9448 | - |
27 dic 2023 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | 1.9795 | - |
26 dic 2023 | 2.0019 | 2.0019 | 2.0019 | 2.0019 | 2.0019 | - |
22 dic 2023 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | - |
21 dic 2023 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | 2.0018 | - |
20 dic 2023 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | 2.0159 | - |
19 dic 2023 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | 2.0321 | - |
18 dic 2023 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | 2.0082 | - |
*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. |