Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.04 | 2.09 | 2.04 | 2.04 | 2.04 | - |
27 jun 2024 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | - |
26 jun 2024 | 2.05 | 2.09 | 2.02 | 2.02 | 2.02 | - |
25 jun 2024 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | - |
24 jun 2024 | 2.02 | 2.12 | 2.02 | 2.12 | 2.12 | - |
21 jun 2024 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | - |
20 jun 2024 | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | - |
19 jun 2024 | 2.01 | 2.01 | 1.99 | 2.01 | 2.01 | - |
18 jun 2024 | 2.06 | 2.10 | 2.00 | 2.01 | 2.01 | - |
17 jun 2024 | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | - |
14 jun 2024 | 2.16 | 2.16 | 2.01 | 2.01 | 2.01 | - |
13 jun 2024 | 2.20 | 2.20 | 2.12 | 2.16 | 2.16 | - |
12 jun 2024 | 2.10 | 2.22 | 2.09 | 2.21 | 2.21 | - |
11 jun 2024 | 2.11 | 2.13 | 2.07 | 2.09 | 2.09 | - |
10 jun 2024 | 2.16 | 2.17 | 2.10 | 2.10 | 2.10 | - |
07 jun 2024 | 2.21 | 2.21 | 2.14 | 2.17 | 2.17 | - |
06 jun 2024 | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | - |
05 jun 2024 | 2.30 | 2.30 | 2.17 | 2.17 | 2.17 | - |
04 jun 2024 | 2.31 | 2.34 | 2.28 | 2.29 | 2.29 | - |
03 jun 2024 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | - |
31 may 2024 | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | - |
30 may 2024 | 2.24 | 2.33 | 2.24 | 2.33 | 2.33 | - |
29 may 2024 | 2.34 | 2.34 | 2.25 | 2.25 | 2.25 | - |
28 may 2024 | 2.32 | 2.34 | 2.31 | 2.34 | 2.34 | - |
27 may 2024 | 2.29 | 2.34 | 2.29 | 2.32 | 2.32 | - |
24 may 2024 | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | - |
23 may 2024 | 2.37 | 2.45 | 2.32 | 2.35 | 2.35 | - |
22 may 2024 | 2.51 | 2.58 | 2.50 | 2.56 | 2.56 | - |
21 may 2024 | 2.59 | 2.59 | 2.50 | 2.51 | 2.51 | - |
20 may 2024 | 2.59 | 2.59 | 2.54 | 2.55 | 2.55 | - |
17 may 2024 | 2.58 | 2.59 | 2.54 | 2.59 | 2.59 | - |
16 may 2024 | 2.65 | 2.66 | 2.59 | 2.59 | 2.59 | - |
15 may 2024 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | - |
14 may 2024 | 2.54 | 2.65 | 2.54 | 2.64 | 2.64 | - |
13 may 2024 | 2.50 | 2.58 | 2.50 | 2.54 | 2.54 | - |
10 may 2024 | 2.42 | 2.61 | 2.42 | 2.51 | 2.51 | 160 |
09 may 2024 | 2.39 | 2.42 | 2.38 | 2.42 | 2.42 | - |
08 may 2024 | 2.40 | 2.43 | 2.37 | 2.39 | 2.39 | - |
07 may 2024 | 2.23 | 2.45 | 2.23 | 2.41 | 2.41 | - |
06 may 2024 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | - |
03 may 2024 | 2.32 | 2.36 | 2.30 | 2.31 | 2.31 | - |
02 may 2024 | 2.35 | 2.40 | 2.31 | 2.32 | 2.32 | - |
30 abr 2024 | 2.32 | 2.43 | 2.32 | 2.36 | 2.36 | 1,000 |
29 abr 2024 | 2.28 | 2.32 | 2.26 | 2.32 | 2.32 | - |
26 abr 2024 | 2.39 | 2.39 | 2.31 | 2.31 | 2.31 | - |
25 abr 2024 | 2.43 | 2.43 | 2.34 | 2.37 | 2.37 | - |
24 abr 2024 | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | - |
23 abr 2024 | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | - |
22 abr 2024 | 2.36 | 2.42 | 2.35 | 2.38 | 2.38 | - |
19 abr 2024 | 2.17 | 2.19 | 2.14 | 2.17 | 2.17 | - |
18 abr 2024 | 2.07 | 2.22 | 2.07 | 2.19 | 2.19 | - |
17 abr 2024 | 2.09 | 2.13 | 2.05 | 2.05 | 2.05 | - |
16 abr 2024 | 2.13 | 2.13 | 2.07 | 2.11 | 2.11 | - |
15 abr 2024 | 2.29 | 2.29 | 2.13 | 2.13 | 2.13 | - |
12 abr 2024 | 2.28 | 2.37 | 2.25 | 2.27 | 2.27 | - |
11 abr 2024 | 2.20 | 2.28 | 2.18 | 2.28 | 2.28 | - |
10 abr 2024 | 2.23 | 2.31 | 2.18 | 2.20 | 2.20 | - |
09 abr 2024 | 2.21 | 2.26 | 2.14 | 2.22 | 2.22 | - |
08 abr 2024 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | - |
05 abr 2024 | 2.25 | 2.25 | 2.17 | 2.24 | 2.24 | - |
04 abr 2024 | 2.16 | 2.29 | 2.16 | 2.26 | 2.26 | - |
03 abr 2024 | 2.10 | 2.21 | 2.10 | 2.16 | 2.16 | - |
02 abr 2024 | 2.00 | 2.19 | 2.00 | 2.11 | 2.11 | - |
28 mar 2024 | 1.85 | 2.02 | 1.85 | 1.96 | 1.96 | - |
27 mar 2024 | 1.65 | 1.79 | 1.65 | 1.77 | 1.77 | - |
26 mar 2024 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | 650 |
25 mar 2024 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | - |
22 mar 2024 | 1.58 | 1.66 | 1.58 | 1.64 | 1.64 | - |
21 mar 2024 | 1.52 | 1.62 | 1.52 | 1.59 | 1.59 | - |
20 mar 2024 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | - |
19 mar 2024 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | - |
18 mar 2024 | 1.37 | 1.55 | 1.37 | 1.48 | 1.48 | - |
15 mar 2024 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - |
14 mar 2024 | 1.59 | 1.69 | 1.39 | 1.41 | 1.41 | - |
13 mar 2024 | 1.50 | 1.58 | 1.44 | 1.58 | 1.58 | - |
12 mar 2024 | 1.47 | 1.50 | 1.43 | 1.50 | 1.50 | - |
11 mar 2024 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | 970 |
08 mar 2024 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | - |
07 mar 2024 | 1.51 | 1.51 | 1.41 | 1.49 | 1.49 | - |
06 mar 2024 | 1.57 | 1.57 | 1.48 | 1.51 | 1.51 | - |
05 mar 2024 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | - |
04 mar 2024 | 1.77 | 1.77 | 1.59 | 1.62 | 1.62 | - |
01 mar 2024 | 1.72 | 1.83 | 1.70 | 1.77 | 1.77 | - |
29 feb 2024 | 1.53 | 1.80 | 1.52 | 1.71 | 1.71 | 1,522 |
28 feb 2024 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | - |
27 feb 2024 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | - |
26 feb 2024 | 1.58 | 1.60 | 1.49 | 1.51 | 1.51 | - |
23 feb 2024 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | - |
22 feb 2024 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | - |
21 feb 2024 | 1.51 | 1.52 | 1.45 | 1.52 | 1.52 | 100 |
20 feb 2024 | 1.53 | 1.56 | 1.49 | 1.51 | 1.51 | - |
19 feb 2024 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 630 |
16 feb 2024 | 1.54 | 1.69 | 1.54 | 1.58 | 1.58 | - |
15 feb 2024 | 1.78 | 1.78 | 1.48 | 1.60 | 1.60 | - |
14 feb 2024 | 1.87 | 1.88 | 1.77 | 1.88 | 1.88 | - |
13 feb 2024 | 1.89 | 1.91 | 1.83 | 1.86 | 1.86 | - |
12 feb 2024 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | - |
09 feb 2024 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | - |
08 feb 2024 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | - |
07 feb 2024 | 1.72 | 1.72 | 1.67 | 1.70 | 1.70 | - |
*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. |