Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2.3800 | 2.4500 | 2.3600 | 2.4400 | 2.4400 | 647,500 |
01 may 2024 | 2.3300 | 2.4000 | 2.3000 | 2.3400 | 2.3400 | 908,600 |
30 abr 2024 | 2.3700 | 2.4100 | 2.3200 | 2.3200 | 2.3200 | 859,600 |
29 abr 2024 | 2.3800 | 2.4250 | 2.3700 | 2.4000 | 2.4000 | 525,300 |
26 abr 2024 | 2.3400 | 2.4000 | 2.3200 | 2.3600 | 2.3600 | 451,700 |
25 abr 2024 | 2.3300 | 2.3500 | 2.2900 | 2.3200 | 2.3200 | 559,600 |
24 abr 2024 | 2.3200 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 1,149,800 |
23 abr 2024 | 2.2700 | 2.3800 | 2.2700 | 2.3200 | 2.3200 | 653,400 |
22 abr 2024 | 2.3100 | 2.3300 | 2.2450 | 2.2900 | 2.2900 | 815,800 |
19 abr 2024 | 2.3500 | 2.3600 | 2.2700 | 2.2900 | 2.2900 | 1,455,200 |
18 abr 2024 | 2.4600 | 2.5800 | 2.3500 | 2.3600 | 2.3600 | 1,340,900 |
17 abr 2024 | 2.5400 | 2.5500 | 2.4000 | 2.4600 | 2.4600 | 1,787,900 |
16 abr 2024 | 2.4200 | 2.5250 | 2.3900 | 2.5100 | 2.5100 | 1,429,200 |
15 abr 2024 | 2.4400 | 2.5000 | 2.4200 | 2.4700 | 2.4700 | 1,235,500 |
12 abr 2024 | 2.4600 | 2.4750 | 2.4100 | 2.4400 | 2.4400 | 1,256,600 |
11 abr 2024 | 2.5300 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 874,900 |
10 abr 2024 | 2.5700 | 2.5900 | 2.4500 | 2.5200 | 2.5200 | 2,172,300 |
09 abr 2024 | 2.6000 | 2.6300 | 2.5800 | 2.6200 | 2.6200 | 836,400 |
08 abr 2024 | 2.5800 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 840,000 |
05 abr 2024 | 2.5600 | 2.6000 | 2.5320 | 2.5600 | 2.5600 | 1,124,800 |
04 abr 2024 | 2.6500 | 2.6900 | 2.5600 | 2.5600 | 2.5600 | 1,549,800 |
03 abr 2024 | 2.5900 | 2.6450 | 2.5500 | 2.6000 | 2.6000 | 3,143,500 |
02 abr 2024 | 2.5900 | 2.6700 | 2.5500 | 2.6100 | 2.6100 | 1,456,600 |
01 abr 2024 | 2.6700 | 2.6800 | 2.5800 | 2.6500 | 2.6500 | 1,442,600 |
28 mar 2024 | 2.7300 | 2.7800 | 2.6400 | 2.6800 | 2.6800 | 5,544,800 |
27 mar 2024 | 2.6200 | 2.7300 | 2.5800 | 2.7200 | 2.7200 | 1,267,200 |
26 mar 2024 | 2.6800 | 2.7000 | 2.6000 | 2.6100 | 2.6100 | 891,500 |
25 mar 2024 | 2.7400 | 2.7800 | 2.5800 | 2.6600 | 2.6600 | 1,618,400 |
22 mar 2024 | 2.6700 | 2.7600 | 2.6300 | 2.7500 | 2.7500 | 2,971,100 |
21 mar 2024 | 2.6900 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 2,600,600 |
20 mar 2024 | 2.6700 | 2.7200 | 2.6200 | 2.6800 | 2.6800 | 1,378,800 |
19 mar 2024 | 2.7000 | 2.7800 | 2.6500 | 2.7000 | 2.7000 | 1,923,100 |
18 mar 2024 | 2.7000 | 2.7650 | 2.6500 | 2.7000 | 2.7000 | 1,848,200 |
15 mar 2024 | 2.6600 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 2,315,200 |
14 mar 2024 | 2.7100 | 2.8150 | 2.6500 | 2.6900 | 2.6900 | 1,607,300 |
13 mar 2024 | 2.7500 | 2.8000 | 2.7000 | 2.7400 | 2.7400 | 989,700 |
12 mar 2024 | 2.7200 | 2.8400 | 2.6750 | 2.7800 | 2.7800 | 1,060,200 |
11 mar 2024 | 2.7000 | 2.8100 | 2.6500 | 2.7100 | 2.7100 | 1,243,900 |
08 mar 2024 | 2.7900 | 2.9000 | 2.6900 | 2.7100 | 2.7100 | 1,446,900 |
07 mar 2024 | 2.7600 | 2.8600 | 2.7400 | 2.7600 | 2.7600 | 1,478,500 |
06 mar 2024 | 2.7600 | 2.8300 | 2.6000 | 2.7100 | 2.7100 | 1,488,400 |
05 mar 2024 | 2.6300 | 2.8200 | 2.5100 | 2.7600 | 2.7600 | 4,120,800 |
04 mar 2024 | 2.9000 | 2.9600 | 2.7600 | 2.8900 | 2.8900 | 1,871,000 |
01 mar 2024 | 2.9100 | 2.9700 | 2.8000 | 2.9000 | 2.9000 | 1,115,000 |
29 feb 2024 | 2.9550 | 3.0500 | 2.8500 | 2.9000 | 2.9000 | 1,465,500 |
28 feb 2024 | 2.8800 | 2.9800 | 2.8500 | 2.9100 | 2.9100 | 721,900 |
27 feb 2024 | 3.0000 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 1,050,700 |
26 feb 2024 | 2.8500 | 2.9800 | 2.8400 | 2.9800 | 2.9800 | 753,100 |
23 feb 2024 | 2.9200 | 2.9400 | 2.8400 | 2.8500 | 2.8500 | 495,900 |
22 feb 2024 | 2.8800 | 2.9700 | 2.8500 | 2.9300 | 2.9300 | 629,800 |
21 feb 2024 | 2.8600 | 2.9650 | 2.8050 | 2.8900 | 2.8900 | 827,500 |
20 feb 2024 | 2.8600 | 2.9400 | 2.8300 | 2.9000 | 2.9000 | 610,500 |
16 feb 2024 | 2.9700 | 2.9800 | 2.8500 | 2.8600 | 2.8600 | 681,600 |
15 feb 2024 | 2.9300 | 3.0100 | 2.9200 | 3.0000 | 3.0000 | 764,500 |
14 feb 2024 | 2.8900 | 2.9200 | 2.8100 | 2.8900 | 2.8900 | 1,307,500 |
13 feb 2024 | 2.9100 | 2.9400 | 2.7700 | 2.8400 | 2.8400 | 1,635,700 |
12 feb 2024 | 3.0300 | 3.1100 | 3.0000 | 3.0300 | 3.0300 | 2,093,500 |
09 feb 2024 | 3.0300 | 3.1150 | 2.9700 | 3.0200 | 3.0200 | 1,279,400 |
08 feb 2024 | 3.0000 | 3.0900 | 2.9750 | 3.0200 | 3.0200 | 959,900 |
07 feb 2024 | 3.0300 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 735,200 |
06 feb 2024 | 2.9500 | 3.0600 | 2.9450 | 3.0300 | 3.0300 | 612,700 |
05 feb 2024 | 2.9600 | 3.0400 | 2.9400 | 2.9600 | 2.9600 | 695,900 |
02 feb 2024 | 2.9700 | 3.0400 | 2.8700 | 3.0100 | 3.0100 | 816,900 |
01 feb 2024 | 2.9900 | 3.0750 | 2.9550 | 3.0100 | 3.0100 | 834,200 |
31 ene 2024 | 3.0200 | 3.1000 | 2.9400 | 2.9500 | 2.9500 | 1,023,900 |
30 ene 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0200 | 3.0200 | 504,100 |
29 ene 2024 | 2.9900 | 3.1600 | 2.9410 | 3.1500 | 3.1500 | 1,214,600 |
26 ene 2024 | 3.0800 | 3.0900 | 2.9750 | 3.0000 | 3.0000 | 751,500 |
25 ene 2024 | 3.1300 | 3.1400 | 3.0200 | 3.0300 | 3.0300 | 680,000 |
24 ene 2024 | 3.4000 | 3.4000 | 3.0500 | 3.0600 | 3.0600 | 1,091,800 |
23 ene 2024 | 3.4000 | 3.4700 | 3.3200 | 3.3600 | 3.3600 | 974,000 |
22 ene 2024 | 3.3400 | 3.4400 | 3.2500 | 3.3900 | 3.3900 | 1,735,600 |
19 ene 2024 | 3.1600 | 3.4100 | 3.0350 | 3.2900 | 3.2900 | 2,961,900 |
18 ene 2024 | 2.8600 | 3.0100 | 2.8000 | 3.0000 | 3.0000 | 1,428,500 |
17 ene 2024 | 2.6700 | 2.9100 | 2.6600 | 2.8600 | 2.8600 | 1,935,000 |
16 ene 2024 | 2.7500 | 2.8280 | 2.6900 | 2.7000 | 2.7000 | 1,245,900 |
12 ene 2024 | 2.8300 | 2.8700 | 2.7500 | 2.7800 | 2.7800 | 1,059,300 |
11 ene 2024 | 2.8500 | 2.8650 | 2.7600 | 2.8200 | 2.8200 | 768,400 |
10 ene 2024 | 2.8700 | 2.8700 | 2.8000 | 2.8400 | 2.8400 | 652,200 |
09 ene 2024 | 2.9000 | 2.9450 | 2.8700 | 2.8800 | 2.8800 | 442,100 |
08 ene 2024 | 2.8700 | 2.9700 | 2.8400 | 2.9500 | 2.9500 | 484,600 |
05 ene 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8800 | 2.8800 | 1,058,500 |
04 ene 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 797,900 |
03 ene 2024 | 3.0500 | 3.0500 | 2.9550 | 2.9600 | 2.9600 | 1,045,400 |
02 ene 2024 | 3.1800 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 646,800 |
29 dic 2023 | 3.2400 | 3.2790 | 3.1900 | 3.1900 | 3.1900 | 902,300 |
28 dic 2023 | 3.2700 | 3.3600 | 3.2200 | 3.2500 | 3.2500 | 723,400 |
27 dic 2023 | 3.3700 | 3.4350 | 3.2400 | 3.2700 | 3.2700 | 577,100 |
26 dic 2023 | 3.3200 | 3.3500 | 3.2750 | 3.3400 | 3.3400 | 567,400 |
22 dic 2023 | 3.2800 | 3.3500 | 3.2600 | 3.2900 | 3.2900 | 1,132,600 |
21 dic 2023 | 3.2400 | 3.3100 | 3.1400 | 3.2600 | 3.2600 | 771,200 |
20 dic 2023 | 3.2600 | 3.3400 | 3.1700 | 3.1900 | 3.1900 | 987,600 |
19 dic 2023 | 3.3300 | 3.3900 | 3.2350 | 3.3000 | 3.3000 | 959,400 |
18 dic 2023 | 3.2400 | 3.3000 | 3.1800 | 3.2400 | 3.2400 | 736,500 |
15 dic 2023 | 3.4100 | 3.4100 | 3.2100 | 3.2400 | 3.2400 | 2,811,400 |
14 dic 2023 | 3.4400 | 3.4500 | 3.2950 | 3.4000 | 3.4000 | 1,262,200 |
13 dic 2023 | 3.2000 | 3.4300 | 3.1400 | 3.3500 | 3.3500 | 2,251,800 |
12 dic 2023 | 2.9800 | 3.2300 | 2.8950 | 3.1800 | 3.1800 | 1,052,000 |
11 dic 2023 | 3.3000 | 3.4200 | 2.9500 | 2.9800 | 2.9800 | 1,647,900 |
08 dic 2023 | 3.2400 | 3.3800 | 3.2260 | 3.3400 | 3.3400 | 1,358,700 |
*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. |