Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 100 |
09 may 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 100 |
08 may 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | 300 |
07 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
06 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
03 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
02 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
01 may 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
30 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
29 abr 2024 | 1.8500 | 2.1500 | 1.8500 | 2.1500 | 2.1500 | 400 |
26 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
25 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
24 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
23 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 300 |
22 abr 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 500 |
19 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1,000 |
18 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,200 |
17 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
16 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
15 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 400 |
12 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
11 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 100 |
10 abr 2024 | 2.0400 | 2.0400 | 1.7400 | 1.7400 | 1.7400 | 600 |
09 abr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 200 |
08 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
05 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 300 |
04 abr 2024 | 1.7400 | 2.0600 | 1.7400 | 2.0600 | 2.0600 | 400 |
03 abr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
02 abr 2024 | 2.1500 | 2.1500 | 1.7300 | 2.0800 | 2.0800 | 1,900 |
01 abr 2024 | 1.7400 | 2.1500 | 1.7400 | 2.1500 | 2.1500 | 4,400 |
28 mar 2024 | 2.2000 | 2.2000 | 1.6500 | 1.7200 | 1.7200 | 10,900 |
27 mar 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 600 |
26 mar 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | 2.2000 | 1,100 |
25 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 200 |
22 mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
21 mar 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | 1,800 |
20 mar 2024 | 2.2800 | 2.3000 | 2.1500 | 2.3000 | 2.3000 | 1,200 |
19 mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 100 |
18 mar 2024 | 2.3000 | 2.3000 | 1.9600 | 2.2800 | 2.2800 | 2,100 |
15 mar 2024 | 2.1200 | 2.3000 | 2.1000 | 2.2900 | 2.2900 | 8,700 |
14 mar 2024 | 1.8300 | 2.0600 | 1.7900 | 2.0600 | 2.0600 | 3,400 |
13 mar 2024 | 1.8500 | 1.8500 | 1.7800 | 1.8500 | 1.8500 | 300 |
12 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 15,800 |
11 mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 2,300 |
08 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
07 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
06 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
05 mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
04 mar 2024 | 1.7600 | 1.9100 | 1.7600 | 1.9100 | 1.9100 | 1,900 |
01 mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
29 feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
28 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
27 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 300 |
26 feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 2,300 |
23 feb 2024 | 1.7600 | 1.9000 | 1.7600 | 1.9000 | 1.9000 | 1,300 |
22 feb 2024 | 1.8000 | 1.8700 | 1.8000 | 1.8700 | 1.8700 | 400 |
21 feb 2024 | 1.9300 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 1,800 |
20 feb 2024 | 2.1800 | 2.1800 | 2.0000 | 2.0800 | 2.0800 | 1,000 |
16 feb 2024 | 2.1800 | 2.1900 | 2.1800 | 2.1900 | 2.1900 | 2,700 |
15 feb 2024 | 2.1900 | 2.1900 | 2.0200 | 2.1800 | 2.1800 | 1,900 |
14 feb 2024 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | 200 |
13 feb 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 400 |
12 feb 2024 | 2.0200 | 2.3000 | 2.0200 | 2.3000 | 2.3000 | 3,700 |
09 feb 2024 | 2.0100 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 1,400 |
08 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
07 feb 2024 | 2.0300 | 2.2500 | 2.0100 | 2.2500 | 2.2500 | 800 |
06 feb 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 600 |
05 feb 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 11,000 |
02 feb 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 100 |
01 feb 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2300 | 2.2300 | 300 |
31 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 100 |
30 ene 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
29 ene 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2900 | 2.2900 | 15,100 |
26 ene 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
25 ene 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
24 ene 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 300 |
23 ene 2024 | 1.9000 | 2.1900 | 1.9000 | 2.1900 | 2.1900 | 2,700 |
22 ene 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 200 |
19 ene 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
18 ene 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
17 ene 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
16 ene 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
12 ene 2024 | 2.0700 | 2.1900 | 1.9600 | 2.1900 | 2.1900 | 1,000 |
11 ene 2024 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 1,100 |
10 ene 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 200 |
09 ene 2024 | 1.7600 | 2.0600 | 1.7600 | 2.0600 | 2.0600 | 4,300 |
08 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
05 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
04 ene 2024 | 1.7700 | 2.0000 | 1.7700 | 2.0000 | 2.0000 | 2,200 |
03 ene 2024 | 2.1100 | 2.2100 | 1.7600 | 2.2000 | 2.2000 | 3,400 |
02 ene 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0800 | 2.0800 | 4,500 |
29 dic 2023 | 1.6800 | 2.0000 | 1.6800 | 1.7500 | 1.7500 | 600 |
28 dic 2023 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 500 |
27 dic 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 2,200 |
26 dic 2023 | 1.6900 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 2,400 |
22 dic 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 2,900 |
21 dic 2023 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 5,100 |
20 dic 2023 | 1.6400 | 2.0900 | 1.6400 | 1.7200 | 1.7200 | 13,400 |
19 dic 2023 | 1.8000 | 1.8000 | 1.6300 | 1.6300 | 1.6300 | 22,800 |
18 dic 2023 | 1.7600 | 1.9800 | 1.7600 | 1.7700 | 1.7700 | 15,900 |
*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. |