Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 2.3200 | 2.3200 | 2.3080 | 2.3080 | 2.3080 | 81 |
13 may 2024 | 2.3278 | 2.3392 | 2.3274 | 2.3353 | 2.3353 | 70 |
10 may 2024 | 2.3171 | 2.3171 | 2.3171 | 2.3171 | 2.3171 | 64 |
09 may 2024 | 2.3358 | 2.3358 | 2.3358 | 2.3358 | 2.3358 | 38 |
08 may 2024 | 2.3274 | 2.3274 | 2.3274 | 2.3274 | 2.3274 | 76 |
07 may 2024 | 2.3203 | 2.3264 | 2.3202 | 2.3264 | 2.3264 | 172 |
06 may 2024 | 2.3350 | 2.3391 | 2.3350 | 2.3391 | 2.3391 | 44 |
03 may 2024 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 2.3195 | 139 |
02 may 2024 | 2.3300 | 2.3348 | 2.3244 | 2.3348 | 2.3348 | 553 |
01 may 2024 | 2.3221 | 2.3439 | 2.3221 | 2.3221 | 2.3221 | 360 |
30 abr 2024 | 2.3962 | 2.4002 | 2.3869 | 2.4002 | 2.4002 | 114 |
29 abr 2024 | 2.4310 | 2.4310 | 2.4209 | 2.4209 | 2.4209 | 187 |
26 abr 2024 | 2.4401 | 2.4401 | 2.4401 | 2.4401 | 2.4401 | 71 |
25 abr 2024 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 142 |
24 abr 2024 | 2.4125 | 2.4162 | 2.4125 | 2.4162 | 2.4162 | 118 |
23 abr 2024 | 2.3826 | 2.4125 | 2.3826 | 2.4125 | 2.4125 | 351 |
22 abr 2024 | 2.3922 | 2.3922 | 2.3922 | 2.3922 | 2.3922 | 316 |
19 abr 2024 | 2.3792 | 2.3936 | 2.3792 | 2.3936 | 2.3936 | 381 |
18 abr 2024 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 2.3886 | 109 |
17 abr 2024 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 2.3933 | 472 |
16 abr 2024 | 2.4547 | 2.4547 | 2.4547 | 2.4547 | 2.4547 | 141 |
15 abr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 337 |
12 abr 2024 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 2.4510 | 88 |
11 abr 2024 | 2.4135 | 2.4290 | 2.4115 | 2.4290 | 2.4290 | 243 |
10 abr 2024 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 2.4362 | 549 |
09 abr 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 51 |
08 abr 2024 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 2.4338 | 132 |
05 abr 2024 | 2.4487 | 2.4487 | 2.4487 | 2.4487 | 2.4487 | 41 |
04 abr 2024 | 2.4478 | 2.4478 | 2.4478 | 2.4478 | 2.4478 | 37 |
03 abr 2024 | 2.4209 | 2.4209 | 2.4209 | 2.4209 | 2.4209 | 184 |
02 abr 2024 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 2.4088 | 77 |
01 abr 2024 | 2.3832 | 2.3832 | 2.3832 | 2.3832 | 2.3832 | 61 |
28 mar 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 65 |
27 mar 2024 | 2.3550 | 2.3569 | 2.3550 | 2.3569 | 2.3569 | 8 |
26 mar 2024 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 2.3512 | 32 |
25 mar 2024 | 2.3634 | 2.3634 | 2.3634 | 2.3634 | 2.3634 | 8 |
22 mar 2024 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | 2.3439 | 13 |
21 mar 2024 | 2.3501 | 2.3619 | 2.3464 | 2.3619 | 2.3619 | 85 |
20 mar 2024 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 2.3594 | 17 |
19 mar 2024 | 2.3806 | 2.3806 | 2.3800 | 2.3806 | 2.3806 | 51 |
18 mar 2024 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 2.3705 | 111 |
15 mar 2024 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | 2.3423 | 38 |
14 mar 2024 | 2.3391 | 2.3391 | 2.3391 | 2.3391 | 2.3391 | 52 |
13 mar 2024 | 2.3177 | 2.3177 | 2.3177 | 2.3177 | 2.3177 | 28 |
12 mar 2024 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 2.2729 | 13 |
11 mar 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 9 |
08 mar 2024 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | 2.2494 | - |
07 mar 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 8 |
06 mar 2024 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 86 |
05 mar 2024 | 2.2433 | 2.2433 | 2.2433 | 2.2433 | 2.2433 | 12 |
04 mar 2024 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 2.2684 | 32 |
01 mar 2024 | 2.2759 | 2.2759 | 2.2759 | 2.2759 | 2.2759 | 43 |
29 feb 2024 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 2.2463 | 61 |
28 feb 2024 | 2.2453 | 2.2453 | 2.2450 | 2.2450 | 2.2450 | 37 |
27 feb 2024 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | 2.2681 | 24 |
26 feb 2024 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | 2.2498 | 10 |
23 feb 2024 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | 2.2264 | 7 |
22 feb 2024 | 2.2711 | 2.2711 | 2.2711 | 2.2711 | 2.2711 | 67 |
21 feb 2024 | 2.2420 | 2.2447 | 2.2420 | 2.2447 | 2.2447 | 83 |
20 feb 2024 | 2.2550 | 2.2550 | 2.2337 | 2.2337 | 2.2337 | 302 |
16 feb 2024 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 2.2697 | 10 |
15 feb 2024 | 2.2678 | 2.2678 | 2.2678 | 2.2678 | 2.2678 | 165 |
14 feb 2024 | 2.2502 | 2.2502 | 2.2502 | 2.2502 | 2.2502 | 178 |
13 feb 2024 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 2.2856 | 16 |
12 feb 2024 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 2.2848 | 81 |
09 feb 2024 | 2.2744 | 2.2744 | 2.2744 | 2.2744 | 2.2744 | 15 |
08 feb 2024 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 2.2574 | 138 |
07 feb 2024 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 2.2110 | 65 |
06 feb 2024 | 2.1986 | 2.1986 | 2.1986 | 2.1986 | 2.1986 | 94 |
05 feb 2024 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2.1863 | 2 |
02 feb 2024 | 2.1624 | 2.1624 | 2.1624 | 2.1624 | 2.1624 | 27 |
01 feb 2024 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 2.1915 | 84 |
31 ene 2024 | 2.2500 | 2.2500 | 2.2280 | 2.2280 | 2.2280 | 8 |
30 ene 2024 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | 2.2703 | - |
29 ene 2024 | 2.2529 | 2.2529 | 2.2529 | 2.2529 | 2.2529 | 11 |
26 ene 2024 | 2.2398 | 2.2794 | 2.2398 | 2.2794 | 2.2794 | 47 |
25 ene 2024 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 2.2607 | 11 |
24 ene 2024 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | 2.2253 | 7 |
23 ene 2024 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 2.2240 | 1 |
22 ene 2024 | 2.2367 | 2.2367 | 2.2367 | 2.2367 | 2.2367 | 20 |
19 ene 2024 | 2.1919 | 2.1919 | 2.1919 | 2.1919 | 2.1919 | - |
18 ene 2024 | 2.2078 | 2.2078 | 2.2078 | 2.2078 | 2.2078 | - |
17 ene 2024 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | 2.1866 | - |
16 ene 2024 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | 2.1842 | - |
12 ene 2024 | 2.1894 | 2.1894 | 2.1894 | 2.1894 | 2.1894 | 8 |
11 ene 2024 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | 2.1736 | - |
10 ene 2024 | 2.1542 | 2.1542 | 2.1542 | 2.1542 | 2.1542 | 2 |
09 ene 2024 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | 12 |
08 ene 2024 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 2.1429 | 29 |
05 ene 2024 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 2.1956 | 1 |
04 ene 2024 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 2.1837 | 7 |
03 ene 2024 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2.2045 | 2 |
02 ene 2024 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | 2.1568 | 6 |
29 dic 2023 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 2.1693 | 4 |
28 dic 2023 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | 2.1666 | 75 |
27 dic 2023 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | 2.2174 | - |
26 dic 2023 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 2.2398 | 4 |
22 dic 2023 | 2.2330 | 2.2330 | 2.2096 | 2.2096 | 2.2096 | 2 |
21 dic 2023 | 2.2349 | 2.2349 | 2.2349 | 2.2349 | 2.2349 | 20 |
20 dic 2023 | 2.2562 | 2.2562 | 2.2562 | 2.2562 | 2.2562 | - |
*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. |