Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.3500 | 2.4797 | 2.3000 | 2.3400 | 2.3400 | 255,051 |
02 may 2024 | 2.4100 | 2.4100 | 2.3000 | 2.3200 | 2.3200 | 167,500 |
01 may 2024 | 2.3300 | 2.4300 | 2.3200 | 2.4100 | 2.4100 | 186,800 |
30 abr 2024 | 2.3100 | 2.3800 | 2.2700 | 2.3500 | 2.3500 | 178,400 |
29 abr 2024 | 2.2900 | 2.3000 | 2.2500 | 2.3000 | 2.3000 | 326,100 |
26 abr 2024 | 2.3600 | 2.3900 | 2.2700 | 2.3000 | 2.3000 | 236,800 |
25 abr 2024 | 2.3900 | 2.4000 | 2.2600 | 2.3500 | 2.3500 | 481,900 |
24 abr 2024 | 2.6100 | 2.6100 | 2.3800 | 2.3800 | 2.3800 | 238,500 |
23 abr 2024 | 2.5300 | 2.6700 | 2.5200 | 2.5600 | 2.5600 | 235,600 |
22 abr 2024 | 2.4900 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 176,700 |
19 abr 2024 | 2.4600 | 2.5400 | 2.4500 | 2.4900 | 2.4900 | 143,800 |
18 abr 2024 | 2.5800 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 238,300 |
17 abr 2024 | 2.6500 | 2.7100 | 2.5800 | 2.5800 | 2.5800 | 228,700 |
16 abr 2024 | 2.6300 | 2.7200 | 2.5800 | 2.6400 | 2.6400 | 251,900 |
15 abr 2024 | 2.7300 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 187,900 |
12 abr 2024 | 2.9000 | 2.9500 | 2.5800 | 2.7100 | 2.7100 | 405,200 |
11 abr 2024 | 2.8600 | 2.9700 | 2.8200 | 2.9100 | 2.9100 | 248,600 |
10 abr 2024 | 2.9500 | 2.9800 | 2.7900 | 2.9100 | 2.9100 | 344,400 |
09 abr 2024 | 3.0400 | 3.0700 | 2.8500 | 2.9700 | 2.9700 | 328,700 |
08 abr 2024 | 3.2000 | 3.2200 | 3.0000 | 3.0400 | 3.0400 | 297,800 |
05 abr 2024 | 3.0900 | 3.2900 | 3.0600 | 3.2000 | 3.2000 | 462,000 |
04 abr 2024 | 3.0000 | 3.2100 | 2.9000 | 3.0900 | 3.0900 | 816,600 |
03 abr 2024 | 3.0200 | 3.0500 | 2.8300 | 2.9500 | 2.9500 | 844,500 |
02 abr 2024 | 2.6300 | 3.1300 | 2.6300 | 3.0100 | 3.0100 | 2,396,300 |
01 abr 2024 | 2.6100 | 2.6500 | 2.5600 | 2.5800 | 2.5800 | 93,700 |
28 mar 2024 | 2.5500 | 2.6800 | 2.5400 | 2.6100 | 2.6100 | 214,100 |
27 mar 2024 | 2.5200 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 105,400 |
26 mar 2024 | 2.4500 | 2.5100 | 2.4200 | 2.4900 | 2.4900 | 148,300 |
25 mar 2024 | 2.5200 | 2.5300 | 2.4100 | 2.4500 | 2.4500 | 179,900 |
22 mar 2024 | 2.5100 | 2.5400 | 2.4200 | 2.5100 | 2.5100 | 186,300 |
21 mar 2024 | 2.5800 | 2.6200 | 2.4900 | 2.5100 | 2.5100 | 127,000 |
20 mar 2024 | 2.5300 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 145,300 |
19 mar 2024 | 2.4900 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 226,900 |
18 mar 2024 | 2.4300 | 2.5600 | 2.4200 | 2.4800 | 2.4800 | 244,600 |
15 mar 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 362,600 |
14 mar 2024 | 2.4900 | 2.5300 | 2.4000 | 2.4500 | 2.4500 | 209,200 |
13 mar 2024 | 2.4800 | 2.5600 | 2.4600 | 2.4900 | 2.4900 | 243,500 |
12 mar 2024 | 2.5600 | 2.6100 | 2.4800 | 2.4800 | 2.4800 | 178,500 |
11 mar 2024 | 2.6900 | 2.7100 | 2.5300 | 2.5600 | 2.5600 | 200,200 |
08 mar 2024 | 2.6400 | 2.8900 | 2.5900 | 2.6700 | 2.6700 | 295,500 |
07 mar 2024 | 2.4300 | 2.6600 | 2.4100 | 2.6000 | 2.6000 | 301,900 |
06 mar 2024 | 2.4100 | 2.5100 | 2.4000 | 2.4100 | 2.4100 | 231,200 |
05 mar 2024 | 2.5000 | 2.6500 | 2.3100 | 2.4300 | 2.4300 | 581,300 |
04 mar 2024 | 2.7200 | 2.7400 | 2.5800 | 2.6100 | 2.6100 | 328,200 |
01 mar 2024 | 2.8900 | 2.8900 | 2.5000 | 2.7000 | 2.7000 | 571,900 |
29 feb 2024 | 2.8800 | 2.8900 | 2.7600 | 2.8700 | 2.8700 | 199,300 |
28 feb 2024 | 2.8800 | 2.9200 | 2.7800 | 2.8100 | 2.8100 | 182,400 |
27 feb 2024 | 2.9300 | 3.0000 | 2.8600 | 2.9000 | 2.9000 | 187,900 |
26 feb 2024 | 3.0400 | 3.1000 | 2.8600 | 2.9600 | 2.9600 | 254,800 |
23 feb 2024 | 2.8400 | 3.0800 | 2.8300 | 3.0500 | 3.0500 | 291,200 |
22 feb 2024 | 3.2000 | 3.2000 | 2.7800 | 2.8100 | 2.8100 | 400,300 |
21 feb 2024 | 3.0500 | 3.2900 | 3.0400 | 3.1600 | 3.1600 | 670,100 |
20 feb 2024 | 2.8000 | 3.1400 | 2.7400 | 3.0500 | 3.0500 | 579,600 |
16 feb 2024 | 2.8000 | 2.8700 | 2.7500 | 2.8000 | 2.8000 | 330,700 |
15 feb 2024 | 2.8800 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 266,900 |
14 feb 2024 | 2.6600 | 2.9700 | 2.6600 | 2.8500 | 2.8500 | 543,400 |
13 feb 2024 | 2.6900 | 2.7000 | 2.5400 | 2.6500 | 2.6500 | 330,800 |
12 feb 2024 | 2.6100 | 2.7700 | 2.5800 | 2.7300 | 2.7300 | 296,600 |
09 feb 2024 | 2.4600 | 2.6300 | 2.4600 | 2.5900 | 2.5900 | 258,200 |
08 feb 2024 | 2.3600 | 2.5200 | 2.3600 | 2.4300 | 2.4300 | 174,400 |
07 feb 2024 | 2.4300 | 2.4300 | 2.3400 | 2.3700 | 2.3700 | 120,600 |
06 feb 2024 | 2.3000 | 2.4600 | 2.3000 | 2.4000 | 2.4000 | 259,000 |
05 feb 2024 | 2.1300 | 2.3800 | 2.1100 | 2.2900 | 2.2900 | 225,200 |
02 feb 2024 | 2.1400 | 2.1700 | 2.1200 | 2.1700 | 2.1700 | 124,000 |
01 feb 2024 | 2.0600 | 2.1600 | 2.0500 | 2.1600 | 2.1600 | 121,800 |
31 ene 2024 | 2.0700 | 2.1100 | 2.0200 | 2.0200 | 2.0200 | 116,100 |
30 ene 2024 | 2.1200 | 2.1200 | 2.0300 | 2.0800 | 2.0800 | 74,000 |
29 ene 2024 | 2.0400 | 2.1700 | 2.0000 | 2.1200 | 2.1200 | 115,300 |
26 ene 2024 | 2.0900 | 2.1200 | 1.9900 | 2.0300 | 2.0300 | 122,600 |
25 ene 2024 | 2.1000 | 2.1700 | 2.0600 | 2.0800 | 2.0800 | 140,000 |
24 ene 2024 | 2.1900 | 2.2500 | 2.0700 | 2.1000 | 2.1000 | 215,600 |
23 ene 2024 | 2.0100 | 2.1700 | 1.9900 | 2.1400 | 2.1400 | 361,900 |
22 ene 2024 | 1.8400 | 2.0100 | 1.8400 | 1.9800 | 1.9800 | 233,100 |
19 ene 2024 | 1.8200 | 1.8800 | 1.8000 | 1.8500 | 1.8500 | 85,900 |
18 ene 2024 | 1.8400 | 1.9300 | 1.8100 | 1.8400 | 1.8400 | 171,300 |
17 ene 2024 | 1.8200 | 1.8900 | 1.7400 | 1.8400 | 1.8400 | 355,600 |
16 ene 2024 | 1.8700 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 268,600 |
12 ene 2024 | 2.0100 | 2.0400 | 1.8600 | 1.8600 | 1.8600 | 329,900 |
11 ene 2024 | 1.9700 | 2.0500 | 1.8800 | 2.0500 | 2.0500 | 285,000 |
10 ene 2024 | 1.8700 | 2.1700 | 1.8200 | 1.9400 | 1.9400 | 1,185,900 |
09 ene 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7400 | 1.7400 | 127,000 |
08 ene 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 130,800 |
05 ene 2024 | 1.8600 | 1.8600 | 1.7200 | 1.7400 | 1.7400 | 161,300 |
04 ene 2024 | 1.8500 | 1.8700 | 1.8000 | 1.8500 | 1.8500 | 150,700 |
03 ene 2024 | 1.8700 | 1.8800 | 1.8000 | 1.8700 | 1.8700 | 226,200 |
02 ene 2024 | 1.7300 | 1.9300 | 1.7300 | 1.8700 | 1.8700 | 409,400 |
29 dic 2023 | 1.7400 | 1.7600 | 1.6700 | 1.7500 | 1.7500 | 131,700 |
28 dic 2023 | 1.6900 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 130,100 |
27 dic 2023 | 1.7700 | 1.8500 | 1.6600 | 1.7200 | 1.7200 | 350,500 |
26 dic 2023 | 1.8200 | 1.9100 | 1.7400 | 1.7400 | 1.7400 | 392,300 |
22 dic 2023 | 1.7500 | 1.8700 | 1.7500 | 1.8400 | 1.8400 | 214,200 |
21 dic 2023 | 1.7600 | 1.7800 | 1.7400 | 1.7600 | 1.7600 | 112,600 |
20 dic 2023 | 1.6900 | 1.7600 | 1.6700 | 1.7600 | 1.7600 | 206,500 |
19 dic 2023 | 1.6500 | 1.7400 | 1.6500 | 1.6800 | 1.6800 | 162,800 |
18 dic 2023 | 1.7100 | 1.7200 | 1.6300 | 1.6300 | 1.6300 | 202,100 |
15 dic 2023 | 1.7700 | 1.7800 | 1.6600 | 1.7100 | 1.7100 | 287,900 |
14 dic 2023 | 1.7300 | 1.7900 | 1.7300 | 1.7600 | 1.7600 | 136,600 |
13 dic 2023 | 1.8300 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 234,300 |
12 dic 2023 | 1.8300 | 1.9300 | 1.7700 | 1.8300 | 1.8300 | 183,300 |
11 dic 2023 | 1.9400 | 1.9400 | 1.7900 | 1.8200 | 1.8200 | 197,100 |
*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. |