Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 3.4200 | 3.4500 | 3.3950 | 3.4257 | 3.4257 | 100,741 |
29 nov 2023 | 3.3100 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 116,100 |
28 nov 2023 | 3.1700 | 3.3000 | 3.1700 | 3.2700 | 3.2700 | 76,300 |
27 nov 2023 | 2.9900 | 3.0800 | 2.9900 | 3.0600 | 3.0600 | 42,900 |
24 nov 2023 | 3.0000 | 3.0600 | 3.0000 | 3.0300 | 3.0300 | 64,800 |
22 nov 2023 | 3.0200 | 3.0200 | 2.9300 | 2.9700 | 2.9700 | 63,100 |
21 nov 2023 | 3.0100 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 31,900 |
20 nov 2023 | 3.0700 | 3.1000 | 3.0100 | 3.0600 | 3.0600 | 30,300 |
17 nov 2023 | 2.9200 | 3.0600 | 2.9200 | 3.0500 | 3.0500 | 26,500 |
16 nov 2023 | 3.0000 | 3.0600 | 2.9400 | 3.0100 | 3.0100 | 276,500 |
15 nov 2023 | 2.9500 | 3.0300 | 2.9500 | 3.0000 | 3.0000 | 62,800 |
14 nov 2023 | 2.9900 | 2.9900 | 2.9400 | 2.9600 | 2.9600 | 41,200 |
13 nov 2023 | 2.8600 | 2.9400 | 2.8600 | 2.9400 | 2.9400 | 15,000 |
10 nov 2023 | 2.8400 | 2.8700 | 2.8000 | 2.8200 | 2.8200 | 25,200 |
09 nov 2023 | 2.8400 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 29,600 |
08 nov 2023 | 2.8100 | 2.8900 | 2.8100 | 2.8400 | 2.8400 | 10,600 |
07 nov 2023 | 2.7600 | 2.8000 | 2.7500 | 2.7600 | 2.7600 | 62,700 |
06 nov 2023 | 2.7500 | 2.7900 | 2.7400 | 2.7600 | 2.7600 | 23,300 |
03 nov 2023 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | 2.7100 | 62,400 |
02 nov 2023 | 2.7700 | 2.7700 | 2.7200 | 2.7300 | 2.7300 | 18,300 |
01 nov 2023 | 2.6300 | 2.7200 | 2.6300 | 2.7200 | 2.7200 | 62,200 |
31 oct 2023 | 2.5200 | 2.6800 | 2.5200 | 2.6000 | 2.6000 | 85,400 |
30 oct 2023 | 2.4200 | 2.4900 | 2.3900 | 2.4600 | 2.4600 | 41,300 |
27 oct 2023 | 2.4500 | 2.4500 | 2.3600 | 2.4000 | 2.4000 | 26,200 |
26 oct 2023 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 26,300 |
25 oct 2023 | 2.4500 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 42,100 |
24 oct 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4700 | 2.4700 | 40,500 |
23 oct 2023 | 2.3900 | 2.5300 | 2.3900 | 2.5000 | 2.5000 | 179,000 |
20 oct 2023 | 2.3900 | 2.4600 | 2.3900 | 2.4100 | 2.4100 | 48,700 |
19 oct 2023 | 2.5000 | 2.5400 | 2.4800 | 2.5100 | 2.5100 | 49,300 |
18 oct 2023 | 2.6100 | 2.6100 | 2.4800 | 2.4900 | 2.4900 | 64,300 |
17 oct 2023 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 100,200 |
16 oct 2023 | 2.5900 | 2.6300 | 2.5700 | 2.6300 | 2.6300 | 39,400 |
13 oct 2023 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 29,900 |
12 oct 2023 | 2.5400 | 2.5900 | 2.5400 | 2.5600 | 2.5600 | 33,200 |
11 oct 2023 | 2.5900 | 2.6200 | 2.5900 | 2.6200 | 2.6200 | 39,000 |
10 oct 2023 | 2.5800 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 14,800 |
09 oct 2023 | 2.5300 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 4,800 |
06 oct 2023 | 2.5300 | 2.5700 | 2.4900 | 2.5500 | 2.5500 | 28,900 |
05 oct 2023 | 2.5600 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | 25,700 |
04 oct 2023 | 2.5400 | 2.6100 | 2.5200 | 2.5500 | 2.5500 | 57,000 |
03 oct 2023 | 2.5700 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 34,100 |
02 oct 2023 | 2.6200 | 2.6600 | 2.5900 | 2.6300 | 2.6300 | 40,900 |
29 sept 2023 | 2.7000 | 2.7000 | 2.6700 | 2.6700 | 2.6700 | 92,600 |
28 sept 2023 | 2.6600 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 14,100 |
27 sept 2023 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | 2.6500 | 25,000 |
26 sept 2023 | 2.6600 | 2.7000 | 2.6600 | 2.6700 | 2.6700 | 52,900 |
25 sept 2023 | 2.6900 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 63,500 |
22 sept 2023 | 2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 99,100 |
21 sept 2023 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 25,900 |
20 sept 2023 | 2.7500 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 12,900 |
19 sept 2023 | 2.8200 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 137,900 |
18 sept 2023 | 2.7800 | 2.7900 | 2.7600 | 2.7700 | 2.7700 | 65,400 |
15 sept 2023 | 2.8400 | 2.8400 | 2.7900 | 2.8000 | 2.8000 | 205,500 |
14 sept 2023 | 2.8200 | 2.8200 | 2.7900 | 2.8100 | 2.8100 | 73,300 |
13 sept 2023 | 2.8300 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 35,100 |
12 sept 2023 | 2.7600 | 2.8300 | 2.7600 | 2.8100 | 2.8100 | 60,200 |
11 sept 2023 | 2.8000 | 2.8200 | 2.7700 | 2.7800 | 2.7800 | 179,700 |
08 sept 2023 | 2.7800 | 2.7800 | 2.7300 | 2.7500 | 2.7500 | 56,800 |
07 sept 2023 | 2.7400 | 2.8000 | 2.7400 | 2.7900 | 2.7900 | 49,800 |
06 sept 2023 | 2.7500 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 76,800 |
05 sept 2023 | 2.7900 | 2.7900 | 2.7500 | 2.7700 | 2.7700 | 25,000 |
01 sept 2023 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 7,300 |
31 ago 2023 | 2.8400 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 88,100 |
30 ago 2023 | 2.7300 | 2.7800 | 2.7300 | 2.7700 | 2.7700 | 139,200 |
29 ago 2023 | 2.6500 | 2.6800 | 2.5900 | 2.6700 | 2.6700 | 42,200 |
28 ago 2023 | 2.6600 | 2.6600 | 2.5100 | 2.5900 | 2.5900 | 10,800 |
25 ago 2023 | 2.5300 | 2.5900 | 2.5300 | 2.5900 | 2.5900 | 16,700 |
24 ago 2023 | 2.6400 | 2.6400 | 2.5500 | 2.5500 | 2.5500 | 35,000 |
23 ago 2023 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 98,100 |
22 ago 2023 | 2.6100 | 2.6100 | 2.5400 | 2.5500 | 2.5500 | 10,500 |
21 ago 2023 | 2.5500 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 25,300 |
18 ago 2023 | 2.4900 | 2.5800 | 2.4900 | 2.5800 | 2.5800 | 54,600 |
17 ago 2023 | 2.5700 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 27,000 |
16 ago 2023 | 2.6000 | 2.6100 | 2.5700 | 2.5700 | 2.5700 | 35,100 |
15 ago 2023 | 2.6300 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 8,400 |
14 ago 2023 | 2.6700 | 2.6700 | 2.6300 | 2.6500 | 2.6500 | 11,000 |
11 ago 2023 | 2.6300 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 53,200 |
10 ago 2023 | 2.6800 | 2.6800 | 2.6100 | 2.6100 | 2.6100 | 13,300 |
09 ago 2023 | 2.7100 | 2.7100 | 2.6500 | 2.6800 | 2.6800 | 38,000 |
08 ago 2023 | 2.6500 | 2.6600 | 2.6100 | 2.6600 | 2.6600 | 52,300 |
07 ago 2023 | 2.6600 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 127,700 |
04 ago 2023 | 2.5700 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 161,700 |
03 ago 2023 | 2.3800 | 2.4600 | 2.3800 | 2.4400 | 2.4400 | 72,700 |
02 ago 2023 | 2.3800 | 2.3800 | 2.3300 | 2.3500 | 2.3500 | 20,300 |
01 ago 2023 | 2.3400 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 30,100 |
31 jul 2023 | 2.4800 | 2.4800 | 2.3600 | 2.3600 | 2.3600 | 68,000 |
28 jul 2023 | 2.4700 | 2.5000 | 2.4700 | 2.4900 | 2.4900 | 510,200 |
27 jul 2023 | 2.4500 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 108,800 |
26 jul 2023 | 2.1900 | 2.4200 | 2.1900 | 2.4000 | 2.4000 | 382,500 |
25 jul 2023 | 1.9500 | 1.9800 | 1.9400 | 1.9600 | 1.9600 | 297,800 |
24 jul 2023 | 1.9800 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 7,700 |
21 jul 2023 | 1.9600 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 43,800 |
20 jul 2023 | 1.9300 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 33,700 |
19 jul 2023 | 1.9400 | 1.9600 | 1.9400 | 1.9500 | 1.9500 | 31,200 |
18 jul 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 48,200 |
17 jul 2023 | 1.9200 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 5,900 |
14 jul 2023 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 5,800 |
13 jul 2023 | 1.9400 | 1.9600 | 1.9200 | 1.9500 | 1.9500 | 66,000 |
12 jul 2023 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 23,800 |
*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. |