Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.5300 | 2.5800 | 2.5200 | 2.5500 | 2.5500 | 6,588,700 |
02 may 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5300 | 2.5300 | 1,520,900 |
30 abr 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 2,378,200 |
29 abr 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 2,548,800 |
26 abr 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 2,627,200 |
25 abr 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5100 | 2.5100 | 2,512,800 |
24 abr 2024 | 2.4700 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 3,338,200 |
23 abr 2024 | 2.4500 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 3,032,400 |
22 abr 2024 | 2.4200 | 2.4500 | 2.4100 | 2.4400 | 2.4400 | 2,677,900 |
19 abr 2024 | 2.4500 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 6,750,900 |
18 abr 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 3,282,200 |
17 abr 2024 | 2.4700 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 2,463,100 |
16 abr 2024 | 2.5200 | 2.5200 | 2.4500 | 2.4700 | 2.4700 | 4,952,600 |
15 abr 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 2,711,700 |
12 abr 2024 | 2.5700 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 1,601,400 |
11 abr 2024 | 2.5400 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 2,322,500 |
09 abr 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 2,220,600 |
08 abr 2024 | 2.5600 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 2,331,400 |
05 abr 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 2,297,900 |
04 abr 2024 | 2.5500 | 2.5600 | 2.5300 | 2.5400 | 2.5400 | 2,017,700 |
03 abr 2024 | 2.5600 | 2.5700 | 2.5100 | 2.5400 | 2.5400 | 3,766,600 |
02 abr 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5700 | 2,448,300 |
01 abr 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 1,415,700 |
28 mar 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6000 | 2.6000 | 10,423,000 |
27 mar 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5300 | 2.5300 | 2,468,300 |
26 mar 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5400 | 2.5400 | 3,587,000 |
25 mar 2024 | 2.5200 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 3,155,500 |
22 mar 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 3,749,000 |
21 mar 2024 | 2.5100 | 2.5500 | 2.5000 | 2.5300 | 2.5300 | 4,587,100 |
20 mar 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4900 | 3,465,000 |
19 mar 2024 | 2.5300 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 6,102,900 |
18 mar 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 4,438,200 |
15 mar 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5500 | 2.5500 | 2,426,100 |
14 mar 2024 | 2.5600 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 2,488,100 |
13 mar 2024 | 2.5700 | 2.5800 | 2.5400 | 2.5500 | 2.5500 | 3,818,600 |
12 mar 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 1,997,600 |
11 mar 2024 | 2.5600 | 2.5900 | 2.5500 | 2.5700 | 2.5700 | 2,170,500 |
08 mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5600 | 2.5600 | 3,222,400 |
07 mar 2024 | 2.5900 | 2.6000 | 2.5400 | 2.5700 | 2.5700 | 5,028,100 |
06 mar 2024 | 2.5900 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 4,737,300 |
05 mar 2024 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 4,323,000 |
04 mar 2024 | 2.6800 | 2.7100 | 2.6500 | 2.6500 | 2.6500 | 4,063,200 |
01 mar 2024 | 2.6300 | 2.6700 | 2.5900 | 2.6600 | 2.6600 | 5,866,900 |
29 feb 2024 | 2.6400 | 2.6700 | 2.6200 | 2.6200 | 2.6200 | 10,484,400 |
28 feb 2024 | 2.6400 | 2.6500 | 2.5900 | 2.6000 | 2.6000 | 4,810,300 |
27 feb 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 4,776,700 |
26 feb 2024 | 2.6000 | 2.6300 | 2.5900 | 2.6300 | 2.6300 | 4,057,300 |
23 feb 2024 | 2.6300 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 4,358,500 |
22 feb 2024 | 2.6400 | 2.6500 | 2.5800 | 2.6200 | 2.6200 | 10,842,900 |
21 feb 2024 | 2.6800 | 2.7200 | 2.6300 | 2.6400 | 2.6400 | 12,136,900 |
20 feb 2024 | 2.7400 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 4,703,900 |
19 feb 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7300 | 2.7300 | 5,226,900 |
16 feb 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7700 | 2.7700 | 5,200,500 |
15 feb 2024 | 2.7400 | 2.7500 | 2.7100 | 2.7500 | 2.7500 | 4,437,500 |
14 feb 2024 | 2.7200 | 2.7400 | 2.6900 | 2.7200 | 2.7200 | 3,202,800 |
13 feb 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7400 | 2.7400 | 4,204,600 |
09 feb 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 1,754,000 |
08 feb 2024 | 2.8100 | 2.8100 | 2.7200 | 2.7300 | 2.7300 | 4,474,800 |
07 feb 2024 | 2.8500 | 2.8600 | 2.7800 | 2.7900 | 2.7900 | 4,963,200 |
06 feb 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8500 | 2.8500 | 6,564,700 |
05 feb 2024 | 2.8300 | 2.8700 | 2.7800 | 2.8100 | 2.8100 | 6,153,700 |
02 feb 2024 | 2.8400 | 2.8600 | 2.7900 | 2.8200 | 2.8200 | 5,573,800 |
01 feb 2024 | 2.7400 | 2.8300 | 2.7300 | 2.8200 | 2.8200 | 6,603,200 |
31 ene 2024 | 2.7400 | 2.7700 | 2.7200 | 2.7500 | 2.7500 | 4,529,700 |
30 ene 2024 | 2.7600 | 2.7800 | 2.7300 | 2.7400 | 2.7400 | 2,167,000 |
29 ene 2024 | 2.7800 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 3,830,800 |
26 ene 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7800 | 2.7800 | 3,830,600 |
25 ene 2024 | 2.7800 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 3,504,800 |
24 ene 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7700 | 2.7700 | 2,795,300 |
23 ene 2024 | 2.8300 | 2.8300 | 2.7300 | 2.7400 | 2.7400 | 7,035,500 |
22 ene 2024 | 2.8600 | 2.8700 | 2.8100 | 2.8300 | 2.8300 | 1,976,200 |
19 ene 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 2,284,700 |
18 ene 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 2,937,600 |
17 ene 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 4,382,600 |
16 ene 2024 | 2.9300 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 3,269,600 |
15 ene 2024 | 2.9300 | 2.9500 | 2.9000 | 2.9300 | 2.9300 | 4,527,500 |
12 ene 2024 | 2.9100 | 2.9400 | 2.8800 | 2.9300 | 2.9300 | 6,984,000 |
11 ene 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | 5,415,300 |
10 ene 2024 | 2.8200 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 9,282,700 |
09 ene 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8300 | 2.8300 | 5,847,100 |
08 ene 2024 | 2.7300 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 10,519,600 |
05 ene 2024 | 2.7100 | 2.7400 | 2.7100 | 2.7200 | 2.7200 | 2,150,000 |
04 ene 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7100 | 2.7100 | 1,607,500 |
03 ene 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 2,891,500 |
02 ene 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 2,698,700 |
29 dic 2023 | 2.7300 | 2.7600 | 2.7200 | 2.7500 | 2.7500 | 4,177,900 |
28 dic 2023 | 2.7200 | 2.7400 | 2.7100 | 2.7300 | 2.7300 | 2,858,400 |
27 dic 2023 | 2.6900 | 2.7200 | 2.6700 | 2.7100 | 2.7100 | 2,211,900 |
26 dic 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6900 | 2.6900 | 1,059,100 |
22 dic 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6800 | 2.6800 | 2,243,150 |
21 dic 2023 | 2.6800 | 2.6900 | 2.6500 | 2.6800 | 2.6800 | 2,625,300 |
20 dic 2023 | 2.7300 | 2.7300 | 2.6800 | 2.6800 | 2.6800 | 1,428,800 |
19 dic 2023 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.7100 | 3,767,300 |
18 dic 2023 | 2.6900 | 2.7000 | 2.6600 | 2.6900 | 2.6900 | 2,632,600 |
15 dic 2023 | 2.7100 | 2.7200 | 2.6800 | 2.7000 | 2.7000 | 3,312,800 |
14 dic 2023 | 2.7100 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 2,291,800 |
13 dic 2023 | 2.6900 | 2.7000 | 2.6500 | 2.6900 | 2.6900 | 2,064,100 |
12 dic 2023 | 2.6900 | 2.7200 | 2.6700 | 2.6800 | 2.6800 | 2,869,100 |
11 dic 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.6900 | 1,750,100 |
08 dic 2023 | 2.6800 | 2.7200 | 2.6800 | 2.6900 | 2.6900 | 2,249,400 |
*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. |