Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.7150 | 2.8200 | 2.6500 | 2.7500 | 2.7500 | 151,702 |
09 may 2024 | 2.7000 | 2.7600 | 2.6000 | 2.7400 | 2.7400 | 73,600 |
08 may 2024 | 2.7100 | 2.7700 | 2.6000 | 2.6000 | 2.6000 | 86,900 |
07 may 2024 | 2.6300 | 2.8600 | 2.5700 | 2.7900 | 2.7900 | 307,800 |
06 may 2024 | 2.5400 | 2.6300 | 2.5400 | 2.6000 | 2.6000 | 84,000 |
03 may 2024 | 2.6100 | 2.6400 | 2.4700 | 2.5400 | 2.5400 | 96,100 |
02 may 2024 | 2.6000 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 66,800 |
01 may 2024 | 2.5900 | 2.7000 | 2.5400 | 2.5700 | 2.5700 | 125,900 |
30 abr 2024 | 2.5600 | 2.6230 | 2.5400 | 2.5400 | 2.5400 | 56,700 |
29 abr 2024 | 2.5900 | 2.6700 | 2.4200 | 2.5600 | 2.5600 | 178,300 |
26 abr 2024 | 2.6400 | 2.7500 | 2.5900 | 2.6700 | 2.6700 | 208,200 |
25 abr 2024 | 2.5500 | 2.6800 | 2.5300 | 2.6800 | 2.6800 | 105,500 |
24 abr 2024 | 2.5100 | 2.6500 | 2.4800 | 2.6300 | 2.6300 | 178,700 |
23 abr 2024 | 2.4400 | 2.6600 | 2.4100 | 2.5000 | 2.5000 | 144,400 |
22 abr 2024 | 2.3500 | 2.4800 | 2.3450 | 2.3900 | 2.3900 | 110,300 |
19 abr 2024 | 2.2800 | 2.3900 | 2.2800 | 2.3500 | 2.3500 | 74,600 |
18 abr 2024 | 2.6000 | 2.6000 | 2.2100 | 2.3900 | 2.3900 | 509,200 |
17 abr 2024 | 2.3300 | 2.3700 | 2.1900 | 2.2300 | 2.2300 | 148,100 |
16 abr 2024 | 2.3700 | 2.4000 | 2.3100 | 2.3200 | 2.3200 | 155,800 |
15 abr 2024 | 2.5800 | 2.6340 | 2.3000 | 2.3600 | 2.3600 | 358,200 |
12 abr 2024 | 2.6600 | 2.7500 | 2.5700 | 2.5800 | 2.5800 | 274,000 |
11 abr 2024 | 2.6900 | 2.7300 | 2.6100 | 2.7300 | 2.7300 | 226,300 |
10 abr 2024 | 2.6400 | 2.8000 | 2.6100 | 2.6800 | 2.6800 | 173,900 |
09 abr 2024 | 2.7100 | 2.7100 | 2.6200 | 2.6400 | 2.6400 | 175,400 |
08 abr 2024 | 2.6500 | 2.8900 | 2.6300 | 2.7100 | 2.7100 | 220,100 |
05 abr 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6800 | 2.6800 | 69,600 |
04 abr 2024 | 2.6600 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 101,600 |
03 abr 2024 | 2.6400 | 2.7000 | 2.6000 | 2.6300 | 2.6300 | 104,100 |
02 abr 2024 | 2.7900 | 2.7900 | 2.6200 | 2.7000 | 2.7000 | 146,500 |
01 abr 2024 | 2.7100 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 181,100 |
28 mar 2024 | 2.7800 | 2.8200 | 2.6300 | 2.6700 | 2.6700 | 214,900 |
27 mar 2024 | 2.7200 | 2.7800 | 2.6500 | 2.7800 | 2.7800 | 143,300 |
26 mar 2024 | 2.7100 | 2.7650 | 2.6300 | 2.7100 | 2.7100 | 154,800 |
25 mar 2024 | 2.6300 | 2.8700 | 2.6300 | 2.8000 | 2.8000 | 433,300 |
22 mar 2024 | 2.6600 | 2.6600 | 2.5800 | 2.6200 | 2.6200 | 102,200 |
21 mar 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6800 | 2.6800 | 104,300 |
20 mar 2024 | 2.5500 | 2.7000 | 2.5500 | 2.6500 | 2.6500 | 244,000 |
19 mar 2024 | 2.6400 | 2.6600 | 2.5400 | 2.5600 | 2.5600 | 165,400 |
18 mar 2024 | 2.5500 | 2.7800 | 2.5500 | 2.6900 | 2.6900 | 294,300 |
15 mar 2024 | 2.5300 | 2.6400 | 2.5000 | 2.6400 | 2.6400 | 232,200 |
14 mar 2024 | 2.5900 | 2.6300 | 2.5100 | 2.5300 | 2.5300 | 185,900 |
13 mar 2024 | 2.6000 | 2.6800 | 2.5700 | 2.6200 | 2.6200 | 231,000 |
12 mar 2024 | 2.6900 | 2.7390 | 2.5500 | 2.6000 | 2.6000 | 356,300 |
11 mar 2024 | 2.9000 | 2.9000 | 2.6700 | 2.7200 | 2.7200 | 249,100 |
08 mar 2024 | 2.7400 | 2.7700 | 2.6000 | 2.6900 | 2.6900 | 258,800 |
07 mar 2024 | 2.7500 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 164,400 |
06 mar 2024 | 2.7600 | 2.7800 | 2.6600 | 2.7800 | 2.7800 | 282,200 |
05 mar 2024 | 2.6500 | 2.7600 | 2.5950 | 2.7000 | 2.7000 | 426,600 |
04 mar 2024 | 2.6600 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 311,300 |
01 mar 2024 | 2.7600 | 2.7600 | 2.6400 | 2.7000 | 2.7000 | 383,100 |
29 feb 2024 | 2.7700 | 2.8000 | 2.6700 | 2.7100 | 2.7100 | 334,000 |
28 feb 2024 | 2.8300 | 2.8300 | 2.7200 | 2.8000 | 2.8000 | 211,100 |
27 feb 2024 | 2.8000 | 2.8700 | 2.7000 | 2.8400 | 2.8400 | 342,700 |
26 feb 2024 | 2.9100 | 2.9100 | 2.7100 | 2.7600 | 2.7600 | 299,700 |
23 feb 2024 | 2.7700 | 2.8100 | 2.6600 | 2.7800 | 2.7800 | 414,500 |
22 feb 2024 | 2.8800 | 2.8800 | 2.7400 | 2.8100 | 2.8100 | 354,900 |
21 feb 2024 | 2.8200 | 2.8700 | 2.7400 | 2.8200 | 2.8200 | 438,700 |
20 feb 2024 | 3.1000 | 3.1300 | 2.8000 | 2.8500 | 2.8500 | 803,100 |
16 feb 2024 | 2.9200 | 3.4300 | 2.8790 | 3.1600 | 3.1600 | 2,020,700 |
15 feb 2024 | 3.0000 | 3.0200 | 2.8200 | 2.9700 | 2.9700 | 1,006,500 |
14 feb 2024 | 2.7700 | 2.9700 | 2.7600 | 2.8900 | 2.8900 | 949,100 |
13 feb 2024 | 3.1000 | 3.1100 | 2.6500 | 2.7500 | 2.7500 | 2,293,600 |
12 feb 2024 | 4.5100 | 4.5100 | 3.1100 | 3.2000 | 3.2000 | 6,487,500 |
09 feb 2024 | 6.9500 | 7.7700 | 5.2100 | 5.3900 | 5.3900 | 72,629,400 |
08 feb 2024 | 3.0100 | 3.4500 | 3.0000 | 3.2700 | 3.2700 | 186,900 |
07 feb 2024 | 2.9400 | 3.0160 | 2.8700 | 3.0100 | 3.0100 | 42,800 |
06 feb 2024 | 2.9000 | 2.9790 | 2.8000 | 2.9400 | 2.9400 | 59,700 |
05 feb 2024 | 2.8000 | 2.8890 | 2.7400 | 2.8300 | 2.8300 | 122,700 |
02 feb 2024 | 2.9400 | 2.9740 | 2.6700 | 2.7400 | 2.7400 | 117,100 |
01 feb 2024 | 3.1000 | 3.2800 | 2.8300 | 2.9400 | 2.9400 | 96,400 |
31 ene 2024 | 3.3900 | 3.3900 | 3.1000 | 3.1100 | 3.1100 | 126,400 |
30 ene 2024 | 3.3110 | 3.3110 | 3.1600 | 3.2500 | 3.2500 | 22,400 |
29 ene 2024 | 3.3100 | 3.4000 | 3.1000 | 3.2500 | 3.2500 | 51,900 |
26 ene 2024 | 3.4600 | 3.6700 | 3.3000 | 3.3100 | 3.3100 | 90,500 |
25 ene 2024 | 3.4400 | 3.5600 | 3.2600 | 3.5000 | 3.5000 | 159,500 |
24 ene 2024 | 2.9900 | 3.5800 | 2.9700 | 3.4600 | 3.4600 | 362,600 |
23 ene 2024 | 3.0500 | 3.0500 | 2.9360 | 3.0000 | 3.0000 | 47,500 |
22 ene 2024 | 2.8200 | 3.1000 | 2.6300 | 3.0500 | 3.0500 | 127,200 |
19 ene 2024 | 2.8100 | 3.0460 | 2.6400 | 2.8900 | 2.8900 | 138,900 |
18 ene 2024 | 2.8400 | 2.8480 | 2.7500 | 2.8000 | 2.8000 | 41,600 |
17 ene 2024 | 3.1300 | 3.1750 | 2.6800 | 2.7900 | 2.7900 | 249,100 |
16 ene 2024 | 3.2100 | 3.2800 | 3.1800 | 3.2200 | 3.2200 | 88,200 |
12 ene 2024 | 3.2850 | 3.3500 | 3.2000 | 3.2100 | 3.2100 | 62,700 |
11 ene 2024 | 3.4200 | 3.4200 | 3.2000 | 3.2500 | 3.2500 | 83,600 |
10 ene 2024 | 3.5200 | 3.5200 | 3.3200 | 3.3900 | 3.3900 | 117,500 |
09 ene 2024 | 3.5300 | 3.5600 | 3.4300 | 3.5000 | 3.5000 | 67,000 |
08 ene 2024 | 3.5100 | 3.6000 | 3.4500 | 3.5200 | 3.5200 | 88,200 |
05 ene 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5700 | 3.5700 | 77,200 |
04 ene 2024 | 3.7700 | 3.7700 | 3.6200 | 3.6600 | 3.6600 | 87,900 |
03 ene 2024 | 3.7500 | 3.7500 | 3.6400 | 3.7400 | 3.7400 | 91,700 |
02 ene 2024 | 3.7200 | 3.7700 | 3.6100 | 3.7700 | 3.7700 | 97,000 |
29 dic 2023 | 3.8500 | 3.8900 | 3.6900 | 3.7800 | 3.7800 | 193,700 |
28 dic 2023 | 3.7900 | 3.9190 | 3.7900 | 3.8800 | 3.8800 | 176,100 |
27 dic 2023 | 3.7500 | 3.9500 | 3.7300 | 3.9000 | 3.9000 | 214,200 |
26 dic 2023 | 3.9900 | 3.9900 | 3.6200 | 3.7000 | 3.7000 | 285,600 |
22 dic 2023 | 3.9100 | 4.0600 | 3.9100 | 3.9500 | 3.9500 | 76,700 |
21 dic 2023 | 3.9500 | 4.0300 | 3.8900 | 3.9700 | 3.9700 | 97,200 |
20 dic 2023 | 4.0300 | 4.1300 | 3.8800 | 3.8900 | 3.8900 | 116,700 |
19 dic 2023 | 3.9800 | 4.0800 | 3.8900 | 4.0200 | 4.0200 | 126,500 |
18 dic 2023 | 4.1700 | 4.2300 | 3.9800 | 4.0400 | 4.0400 | 301,300 |
*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. |