Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.3500 | 2.5200 | 2.1500 | 2.2300 | 2.2300 | 290,400 |
24 jun 2024 | 2.2800 | 2.4400 | 2.2300 | 2.2900 | 2.2900 | 62,000 |
21 jun 2024 | 2.4000 | 2.4000 | 2.2600 | 2.3300 | 2.3300 | 12,700 |
20 jun 2024 | 2.2700 | 2.4000 | 2.2500 | 2.2900 | 2.2900 | 20,700 |
18 jun 2024 | 2.3500 | 2.5200 | 2.1900 | 2.2900 | 2.2900 | 83,200 |
17 jun 2024 | 2.4550 | 2.6040 | 2.2300 | 2.3300 | 2.3300 | 46,000 |
14 jun 2024 | 2.5500 | 2.6500 | 2.3400 | 2.4200 | 2.4200 | 49,700 |
13 jun 2024 | 2.3300 | 2.7300 | 2.3200 | 2.6300 | 2.6300 | 222,500 |
12 jun 2024 | 2.4600 | 2.5900 | 2.3500 | 2.3800 | 2.3800 | 80,100 |
11 jun 2024 | 2.2800 | 2.4100 | 2.2800 | 2.3400 | 2.3400 | 10,600 |
10 jun 2024 | 2.3100 | 2.4550 | 2.2900 | 2.2900 | 2.2900 | 31,200 |
07 jun 2024 | 2.5100 | 2.5320 | 2.3400 | 2.4000 | 2.4000 | 37,300 |
06 jun 2024 | 2.3580 | 2.6300 | 2.1800 | 2.5600 | 2.5600 | 119,900 |
05 jun 2024 | 2.4100 | 2.4950 | 2.3200 | 2.3700 | 2.3700 | 59,500 |
04 jun 2024 | 2.5200 | 2.5400 | 2.2800 | 2.4800 | 2.4800 | 104,200 |
03 jun 2024 | 2.6200 | 2.7700 | 2.5190 | 2.5600 | 2.5600 | 170,700 |
31 may 2024 | 2.8700 | 2.8900 | 2.5900 | 2.6000 | 2.6000 | 219,400 |
30 may 2024 | 3.3100 | 3.4900 | 2.7200 | 2.9200 | 2.9200 | 699,100 |
29 may 2024 | 2.8400 | 3.3500 | 2.7700 | 3.2900 | 3.2900 | 766,700 |
28 may 2024 | 3.0400 | 3.2900 | 2.9900 | 3.1100 | 3.1100 | 315,900 |
24 may 2024 | 3.3900 | 3.8300 | 2.7200 | 3.1800 | 3.1800 | 12,670,800 |
23 may 2024 | 2.9800 | 3.0800 | 2.6300 | 2.6900 | 2.6900 | 147,600 |
22 may 2024 | 3.0800 | 3.3900 | 2.9900 | 2.9900 | 2.9900 | 177,200 |
21 may 2024 | 3.0800 | 3.3900 | 2.8700 | 3.2100 | 3.2100 | 520,200 |
20 may 2024 | 3.0300 | 3.5800 | 2.9300 | 3.1800 | 3.1800 | 663,000 |
17 may 2024 | 2.7600 | 3.1500 | 2.7200 | 2.9200 | 2.9200 | 321,700 |
16 may 2024 | 3.2700 | 3.4250 | 2.5400 | 2.7800 | 2.7800 | 330,100 |
15 may 2024 | 3.0500 | 3.7700 | 2.8200 | 3.4800 | 3.4800 | 900,200 |
14 may 2024 | 3.7000 | 4.2500 | 2.8400 | 3.1900 | 3.1900 | 1,057,500 |
14 may 2024 | 1:5 División de acciones | |||||
13 may 2024 | 3.2000 | 3.3450 | 2.9050 | 3.1750 | 3.1750 | 268,560 |
10 may 2024 | 2.5500 | 2.8700 | 2.4850 | 2.8000 | 2.8000 | 92,380 |
09 may 2024 | 2.4850 | 2.6000 | 2.4000 | 2.5200 | 2.5200 | 37,680 |
08 may 2024 | 2.4500 | 2.5500 | 2.4500 | 2.5050 | 2.5050 | 19,100 |
07 may 2024 | 2.5600 | 2.5650 | 2.4500 | 2.4650 | 2.4650 | 27,120 |
06 may 2024 | 2.5350 | 2.6450 | 2.5000 | 2.5500 | 2.5500 | 11,720 |
03 may 2024 | 2.6450 | 2.7000 | 2.5000 | 2.5900 | 2.5900 | 37,300 |
02 may 2024 | 2.7000 | 2.7450 | 2.5050 | 2.6500 | 2.6500 | 33,860 |
01 may 2024 | 2.7400 | 2.7400 | 2.5500 | 2.5800 | 2.5800 | 14,880 |
30 abr 2024 | 2.7000 | 2.7050 | 2.5500 | 2.6500 | 2.6500 | 14,520 |
29 abr 2024 | 2.4950 | 2.8250 | 2.4600 | 2.7000 | 2.7000 | 64,640 |
26 abr 2024 | 2.3600 | 2.5550 | 2.3600 | 2.5000 | 2.5000 | 42,140 |
25 abr 2024 | 2.5000 | 2.5850 | 2.3500 | 2.3600 | 2.3600 | 67,500 |
24 abr 2024 | 2.4000 | 2.6650 | 2.3250 | 2.5000 | 2.5000 | 51,680 |
23 abr 2024 | 3.0150 | 3.2000 | 2.2750 | 2.5500 | 2.5500 | 199,860 |
22 abr 2024 | 3.2000 | 3.5550 | 3.0700 | 3.4500 | 3.4500 | 122,240 |
19 abr 2024 | 3.5000 | 3.7500 | 3.0300 | 3.7500 | 3.7500 | 432,440 |
18 abr 2024 | 7.3500 | 7.4000 | 3.5000 | 4.0000 | 4.0000 | 11,733,180 |
17 abr 2024 | 2.2900 | 2.4400 | 2.1500 | 2.4250 | 2.4250 | 2,311,320 |
16 abr 2024 | 2.2000 | 2.3550 | 2.1500 | 2.2550 | 2.2550 | 10,780 |
15 abr 2024 | 2.4950 | 2.5500 | 2.3550 | 2.3550 | 2.3550 | 13,840 |
12 abr 2024 | 2.2950 | 2.6400 | 2.2850 | 2.5200 | 2.5200 | 11,340 |
11 abr 2024 | 2.3600 | 2.5000 | 2.3600 | 2.3800 | 2.3800 | 7,640 |
10 abr 2024 | 2.4450 | 2.6500 | 2.4050 | 2.6400 | 2.6400 | 35,180 |
09 abr 2024 | 2.2000 | 2.5200 | 2.2000 | 2.4400 | 2.4400 | 36,940 |
08 abr 2024 | 2.1800 | 2.3650 | 2.1700 | 2.2700 | 2.2700 | 23,860 |
05 abr 2024 | 2.2400 | 2.2500 | 2.1750 | 2.2500 | 2.2500 | 8,960 |
04 abr 2024 | 2.0900 | 2.2450 | 2.0550 | 2.2450 | 2.2450 | 10,580 |
03 abr 2024 | 2.2450 | 2.2450 | 2.0500 | 2.1500 | 2.1500 | 5,120 |
02 abr 2024 | 2.2450 | 2.2450 | 2.1150 | 2.2350 | 2.2350 | 6,400 |
01 abr 2024 | 2.3000 | 2.3500 | 2.0550 | 2.1500 | 2.1500 | 6,400 |
28 mar 2024 | 2.1500 | 2.3500 | 2.1500 | 2.1500 | 2.1500 | 5,300 |
27 mar 2024 | 2.1500 | 2.3500 | 2.1000 | 2.2800 | 2.2800 | 8,800 |
26 mar 2024 | 2.5000 | 2.5450 | 2.0050 | 2.2450 | 2.2450 | 51,880 |
25 mar 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5050 | 2.5050 | 1,240 |
22 mar 2024 | 2.6000 | 2.6500 | 2.5350 | 2.5350 | 2.5350 | 5,020 |
21 mar 2024 | 2.6350 | 2.7050 | 2.5650 | 2.5700 | 2.5700 | 3,140 |
20 mar 2024 | 2.5550 | 2.6400 | 2.5550 | 2.5550 | 2.5550 | 2,660 |
19 mar 2024 | 2.5600 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 7,100 |
18 mar 2024 | 2.7500 | 2.7500 | 2.5500 | 2.6500 | 2.6500 | 6,820 |
15 mar 2024 | 2.6650 | 2.7700 | 2.5850 | 2.6700 | 2.6700 | 3,920 |
14 mar 2024 | 2.7000 | 2.7950 | 2.5850 | 2.6100 | 2.6100 | 9,120 |
13 mar 2024 | 2.8000 | 2.8500 | 2.6550 | 2.7000 | 2.7000 | 7,500 |
12 mar 2024 | 2.8050 | 3.0000 | 2.7500 | 2.8150 | 2.8150 | 5,640 |
11 mar 2024 | 2.8050 | 2.9500 | 2.7500 | 2.8050 | 2.8050 | 7,160 |
08 mar 2024 | 2.8000 | 3.0000 | 2.7050 | 2.7050 | 2.7050 | 16,920 |
07 mar 2024 | 2.7500 | 2.9000 | 2.6500 | 2.8250 | 2.8250 | 33,740 |
06 mar 2024 | 2.7150 | 2.7150 | 2.6000 | 2.6500 | 2.6500 | 8,920 |
05 mar 2024 | 2.7650 | 2.7650 | 2.5500 | 2.5600 | 2.5600 | 16,180 |
04 mar 2024 | 2.7500 | 2.8650 | 2.6500 | 2.6500 | 2.6500 | 9,060 |
01 mar 2024 | 2.7250 | 2.8500 | 2.6500 | 2.6600 | 2.6600 | 14,760 |
29 feb 2024 | 2.7850 | 2.8250 | 2.6950 | 2.7950 | 2.7950 | 11,360 |
28 feb 2024 | 2.7500 | 2.9250 | 2.6550 | 2.7850 | 2.7850 | 7,840 |
27 feb 2024 | 2.7500 | 2.8250 | 2.6500 | 2.7500 | 2.7500 | 14,500 |
26 feb 2024 | 2.8000 | 2.8250 | 2.7000 | 2.7000 | 2.7000 | 14,080 |
23 feb 2024 | 2.8200 | 2.9450 | 2.7000 | 2.7050 | 2.7050 | 18,220 |
22 feb 2024 | 2.9000 | 2.9500 | 2.8000 | 2.9450 | 2.9450 | 13,240 |
21 feb 2024 | 3.0800 | 3.1000 | 2.8750 | 2.9800 | 2.9800 | 36,620 |
20 feb 2024 | 3.3350 | 3.6700 | 3.0000 | 3.2450 | 3.2450 | 87,740 |
16 feb 2024 | 3.4250 | 4.5400 | 2.8500 | 4.2500 | 4.2500 | 1,572,820 |
15 feb 2024 | 2.9500 | 3.1300 | 2.6550 | 2.9950 | 2.9950 | 78,860 |
14 feb 2024 | 3.1050 | 3.2500 | 2.6600 | 3.1200 | 3.1200 | 503,820 |
13 feb 2024 | 2.9000 | 2.9000 | 2.6500 | 2.6500 | 2.6500 | 5,180 |
12 feb 2024 | 2.8900 | 2.8900 | 2.6450 | 2.8450 | 2.8450 | 7,580 |
09 feb 2024 | 2.9000 | 3.1500 | 2.9000 | 3.1250 | 3.1250 | 10,340 |
08 feb 2024 | 3.0000 | 3.2500 | 2.6250 | 3.1150 | 3.1150 | 58,740 |
07 feb 2024 | 2.6450 | 2.7500 | 2.5750 | 2.7500 | 2.7500 | 34,880 |
06 feb 2024 | 2.6000 | 2.6400 | 2.5550 | 2.6250 | 2.6250 | 2,980 |
05 feb 2024 | 2.6950 | 2.6950 | 2.6050 | 2.6150 | 2.6150 | 4,060 |
02 feb 2024 | 2.8500 | 2.8500 | 2.5550 | 2.7600 | 2.7600 | 3,720 |
*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. |