Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1400 | 3.1400 | 1,485 |
31 may 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2,000 |
30 may 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 9,740 |
29 may 2024 | 3.1200 | 3.1800 | 3.0800 | 3.1600 | 3.1600 | 8,046 |
28 may 2024 | 3.0400 | 3.1400 | 3.0400 | 3.1000 | 3.1000 | 38,233 |
27 may 2024 | 3.0200 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 11,588 |
24 may 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0200 | 3,294 |
23 may 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 14,148 |
22 may 2024 | 2.9400 | 3.0600 | 2.9400 | 3.0400 | 3.0400 | 17,335 |
21 may 2024 | 2.9400 | 3.0400 | 2.9400 | 3.0200 | 3.0200 | 31,477 |
20 may 2024 | 3.0000 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 15,591 |
17 may 2024 | 2.9400 | 2.9800 | 2.8800 | 2.9800 | 2.9800 | 4,034 |
16 may 2024 | 2.8800 | 3.0000 | 2.8800 | 2.9200 | 2.9200 | 6,423 |
15 may 2024 | 2.9600 | 3.0000 | 2.8600 | 2.9400 | 2.9400 | 26,832 |
14 may 2024 | 2.9000 | 2.9600 | 2.8400 | 2.8800 | 2.8800 | 7,797 |
13 may 2024 | 2.8400 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 20,308 |
10 may 2024 | 2.8400 | 2.9400 | 2.8400 | 2.8400 | 2.8400 | 190,370 |
09 may 2024 | 2.9000 | 2.9600 | 2.8400 | 2.8400 | 2.8400 | 6,508 |
08 may 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8000 | 2.8000 | 29,437 |
07 may 2024 | 2.8600 | 2.8600 | 2.7400 | 2.8000 | 2.8000 | 62,378 |
06 may 2024 | 2.8800 | 2.9600 | 2.8200 | 2.8600 | 2.8600 | 61,463 |
03 may 2024 | 3.0400 | 3.0800 | 2.9200 | 2.9400 | 2.9400 | 21,251 |
02 may 2024 | 3.0000 | 3.1000 | 2.8600 | 3.0200 | 3.0200 | 38,868 |
30 abr 2024 | 2.9000 | 3.0800 | 2.8400 | 2.9400 | 2.9400 | 59,780 |
29 abr 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8400 | 2.8400 | 19,256 |
26 abr 2024 | 2.8400 | 2.9400 | 2.7600 | 2.8400 | 2.8400 | 13,731 |
25 abr 2024 | 2.8600 | 2.8800 | 2.7600 | 2.8600 | 2.8600 | 10,675 |
24 abr 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 3,350 |
23 abr 2024 | 2.7600 | 2.9000 | 2.7600 | 2.8800 | 2.8800 | 15,309 |
22 abr 2024 | 2.8400 | 2.8400 | 2.7200 | 2.7800 | 2.7800 | 14,998 |
19 abr 2024 | 2.8000 | 2.9000 | 2.7200 | 2.9000 | 2.9000 | 17,481 |
18 abr 2024 | 2.5800 | 2.8000 | 2.5600 | 2.7800 | 2.7800 | 78,498 |
17 abr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 13,577 |
16 abr 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 18,744 |
15 abr 2024 | 2.5400 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 7,101 |
12 abr 2024 | 2.5000 | 2.5200 | 2.4600 | 2.5200 | 2.5200 | 8,240 |
11 abr 2024 | 2.4600 | 2.5200 | 2.4200 | 2.4800 | 2.4800 | 14,941 |
10 abr 2024 | 2.4400 | 2.4800 | 2.3600 | 2.4800 | 2.4800 | 8,638 |
09 abr 2024 | 2.5200 | 2.5800 | 2.3000 | 2.4000 | 2.4000 | 59,510 |
08 abr 2024 | 2.4400 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 23,224 |
05 abr 2024 | 2.4000 | 2.4400 | 2.3000 | 2.4200 | 2.4200 | 11,808 |
04 abr 2024 | 2.4800 | 2.4800 | 2.3200 | 2.3600 | 2.3600 | 4,811 |
03 abr 2024 | 2.4800 | 2.5400 | 2.3600 | 2.4800 | 2.4800 | 10,851 |
02 abr 2024 | 2.4200 | 2.4800 | 2.3200 | 2.4800 | 2.4800 | 9,191 |
28 mar 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 1,127 |
27 mar 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.3400 | 9,699 |
26 mar 2024 | 2.4300 | 2.4800 | 2.2500 | 2.3700 | 2.3700 | 15,946 |
25 mar 2024 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | 2.3300 | 836 |
22 mar 2024 | 2.4500 | 2.4500 | 2.3400 | 2.4300 | 2.4300 | 9,333 |
21 mar 2024 | 2.4700 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 1,300 |
20 mar 2024 | 2.4600 | 2.5000 | 2.3800 | 2.4600 | 2.4600 | 7,656 |
19 mar 2024 | 2.3100 | 2.5000 | 2.3100 | 2.4500 | 2.4500 | 57,576 |
18 mar 2024 | 2.3600 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 6,261 |
15 mar 2024 | 2.3900 | 2.4500 | 2.3000 | 2.3000 | 2.3000 | 12,473 |
14 mar 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3700 | 2.3700 | 550 |
13 mar 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3700 | 2.3700 | 1,304 |
12 mar 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 3,308 |
11 mar 2024 | 2.3100 | 2.3300 | 2.3100 | 2.3300 | 2.3300 | 510 |
08 mar 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3600 | 2.3600 | 4,053 |
07 mar 2024 | 2.3400 | 2.3900 | 2.2800 | 2.3600 | 2.3600 | 1,870 |
06 mar 2024 | 2.3600 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 16,720 |
05 mar 2024 | 2.2900 | 2.3600 | 2.2000 | 2.3500 | 2.3500 | 24,255 |
04 mar 2024 | 2.3100 | 2.3600 | 2.2000 | 2.2300 | 2.2300 | 11,740 |
01 mar 2024 | 2.2800 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 20,757 |
29 feb 2024 | 2.3600 | 2.3600 | 2.2000 | 2.2800 | 2.2800 | 19,667 |
28 feb 2024 | 2.2900 | 2.4000 | 2.2900 | 2.3600 | 2.3600 | 7,364 |
27 feb 2024 | 2.1500 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 5,326 |
26 feb 2024 | 2.1900 | 2.2800 | 2.1300 | 2.2300 | 2.2300 | 14,059 |
23 feb 2024 | 2.1500 | 2.2200 | 2.0700 | 2.1300 | 2.1300 | 14,227 |
22 feb 2024 | 2.2500 | 2.2500 | 2.2200 | 2.2200 | 2.2200 | 3,355 |
21 feb 2024 | 2.1400 | 2.2400 | 2.1400 | 2.2000 | 2.2000 | 5,885 |
20 feb 2024 | 2.0500 | 2.2500 | 2.0500 | 2.2400 | 2.2400 | 11,787 |
19 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 711 |
16 feb 2024 | 2.1000 | 2.1100 | 2.0600 | 2.1100 | 2.1100 | 3,635 |
15 feb 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 8,130 |
14 feb 2024 | 2.1100 | 2.1400 | 2.0900 | 2.1200 | 2.1200 | 13,450 |
13 feb 2024 | 2.1200 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 11,558 |
12 feb 2024 | 2.1000 | 2.1400 | 2.0500 | 2.1000 | 2.1000 | 16,262 |
09 feb 2024 | 2.2300 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 13,620 |
08 feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 409 |
07 feb 2024 | 2.2000 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 8,983 |
06 feb 2024 | 2.1200 | 2.2000 | 2.0800 | 2.2000 | 2.2000 | 15,313 |
05 feb 2024 | 2.1000 | 2.1500 | 2.0700 | 2.0700 | 2.0700 | 9,529 |
02 feb 2024 | 2.2400 | 2.2500 | 2.0300 | 2.1500 | 2.1500 | 59,851 |
01 feb 2024 | 2.2600 | 2.2600 | 2.1500 | 2.2400 | 2.2400 | 22,939 |
31 ene 2024 | 2.0500 | 2.3000 | 2.0200 | 2.2500 | 2.2500 | 11,119 |
30 ene 2024 | 2.3000 | 2.3000 | 2.1000 | 2.2000 | 2.2000 | 53,470 |
29 ene 2024 | 2.3100 | 2.3100 | 2.1600 | 2.2300 | 2.2300 | 22,597 |
26 ene 2024 | 2.2500 | 2.3700 | 2.1600 | 2.2000 | 2.2000 | 41,176 |
25 ene 2024 | 2.3200 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 4,903 |
24 ene 2024 | 2.3800 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 37,249 |
23 ene 2024 | 2.1500 | 2.4600 | 2.1400 | 2.3100 | 2.3100 | 112,383 |
22 ene 2024 | 2.0500 | 2.1500 | 2.0500 | 2.1500 | 2.1500 | 2,551 |
19 ene 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 763 |
18 ene 2024 | 2.0500 | 2.0900 | 2.0100 | 2.0200 | 2.0200 | 1,362 |
17 ene 2024 | 2.2000 | 2.2000 | 2.0100 | 2.0100 | 2.0100 | 19,533 |
16 ene 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1100 | 2.1100 | 4,581 |
15 ene 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 3,411 |
12 ene 2024 | 2.0900 | 2.1800 | 2.0600 | 2.1200 | 2.1200 | 13,413 |
11 ene 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1500 | 2.1500 | 520 |
*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. |