Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 2.4200 | 2.4900 | 2.4200 | 2.4700 | 2.4700 | 689,690 |
14 may 2024 | 2.4500 | 2.5000 | 2.4400 | 2.4500 | 2.4500 | 233,200 |
13 may 2024 | 2.4100 | 2.4600 | 2.4100 | 2.4400 | 2.4400 | 276,300 |
10 may 2024 | 2.4100 | 2.4700 | 2.4100 | 2.4600 | 2.4600 | 371,900 |
09 may 2024 | 2.4000 | 2.4900 | 2.4000 | 2.4700 | 2.4700 | 371,400 |
08 may 2024 | 2.4700 | 2.4700 | 2.4100 | 2.4500 | 2.4500 | 335,500 |
07 may 2024 | 2.4800 | 2.4800 | 2.4100 | 2.4500 | 2.4500 | 391,100 |
06 may 2024 | 2.4200 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 265,400 |
03 may 2024 | 2.3600 | 2.4100 | 2.3500 | 2.4100 | 2.4100 | 418,500 |
02 may 2024 | 2.3700 | 2.3700 | 2.3280 | 2.3500 | 2.3500 | 385,100 |
01 may 2024 | 2.3900 | 2.3900 | 2.3400 | 2.3600 | 2.3600 | 303,600 |
30 abr 2024 | 2.3700 | 2.3700 | 2.3400 | 2.3600 | 2.3600 | 280,700 |
29 abr 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 567,000 |
26 abr 2024 | 2.4200 | 2.4700 | 2.3200 | 2.3300 | 2.3300 | 374,200 |
25 abr 2024 | 2.3900 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 336,100 |
24 abr 2024 | 2.4000 | 2.4600 | 2.3850 | 2.3900 | 2.3900 | 381,000 |
23 abr 2024 | 2.3700 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 547,200 |
22 abr 2024 | 2.3300 | 2.3690 | 2.2700 | 2.3400 | 2.3400 | 643,100 |
19 abr 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3500 | 358,800 |
18 abr 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 224,700 |
17 abr 2024 | 2.3600 | 2.4100 | 2.3600 | 2.3700 | 2.3700 | 268,600 |
16 abr 2024 | 2.3500 | 2.3950 | 2.2900 | 2.3700 | 2.3700 | 425,500 |
15 abr 2024 | 2.4700 | 2.5000 | 2.2700 | 2.4000 | 2.4000 | 252,600 |
12 abr 2024 | 2.4700 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 1,451,300 |
11 abr 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4800 | 2.4800 | 97,300 |
10 abr 2024 | 2.3900 | 2.4600 | 2.3500 | 2.4400 | 2.4400 | 236,900 |
09 abr 2024 | 2.5000 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 171,100 |
08 abr 2024 | 2.4300 | 2.5200 | 2.4300 | 2.4900 | 2.4900 | 226,100 |
05 abr 2024 | 2.4400 | 2.4960 | 2.4300 | 2.4600 | 2.4600 | 293,600 |
04 abr 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 263,400 |
03 abr 2024 | 2.3400 | 2.4500 | 2.3300 | 2.4300 | 2.4300 | 232,200 |
02 abr 2024 | 2.3700 | 2.4100 | 2.3600 | 2.4100 | 2.4100 | 184,300 |
01 abr 2024 | 2.3900 | 2.4500 | 2.3400 | 2.4100 | 2.4100 | 438,700 |
28 mar 2024 | 2.3900 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 133,600 |
27 mar 2024 | 2.2700 | 2.3650 | 2.2050 | 2.3500 | 2.3500 | 374,900 |
26 mar 2024 | 2.1800 | 2.2700 | 2.1600 | 2.2700 | 2.2700 | 265,700 |
25 mar 2024 | 2.1000 | 2.2050 | 2.0800 | 2.1900 | 2.1900 | 441,800 |
22 mar 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 261,900 |
21 mar 2024 | 2.0000 | 2.0700 | 1.9900 | 2.0500 | 2.0500 | 362,800 |
20 mar 2024 | 2.0200 | 2.0250 | 1.9600 | 2.0000 | 2.0000 | 256,000 |
19 mar 2024 | 2.0200 | 2.0450 | 1.9900 | 2.0200 | 2.0200 | 146,900 |
18 mar 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 240,300 |
15 mar 2024 | 2.0000 | 2.0020 | 1.9510 | 1.9600 | 1.9600 | 166,900 |
14 mar 2024 | 2.0200 | 2.0400 | 1.9100 | 1.9900 | 1.9900 | 490,000 |
13 mar 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 263,800 |
12 mar 2024 | 2.1500 | 2.1500 | 2.0500 | 2.1000 | 2.1000 | 220,900 |
11 mar 2024 | 2.1900 | 2.2000 | 2.1100 | 2.1200 | 2.1200 | 221,500 |
08 mar 2024 | 2.1800 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 199,600 |
07 mar 2024 | 2.1900 | 2.2300 | 2.1800 | 2.1900 | 2.1900 | 145,900 |
06 mar 2024 | 2.2300 | 2.2900 | 2.1800 | 2.2400 | 2.2400 | 226,700 |
05 mar 2024 | 2.3200 | 2.3300 | 2.2000 | 2.2300 | 2.2300 | 355,600 |
04 mar 2024 | 2.2000 | 2.3100 | 2.1600 | 2.3100 | 2.3100 | 288,600 |
01 mar 2024 | 2.2600 | 2.2750 | 2.1300 | 2.1600 | 2.1600 | 274,300 |
29 feb 2024 | 2.2800 | 2.3700 | 2.2350 | 2.2400 | 2.2400 | 180,700 |
28 feb 2024 | 2.3500 | 2.4200 | 2.2200 | 2.3700 | 2.3700 | 401,100 |
27 feb 2024 | 2.2800 | 2.3800 | 2.2500 | 2.3600 | 2.3600 | 254,100 |
26 feb 2024 | 2.2900 | 2.3150 | 2.2200 | 2.2900 | 2.2900 | 182,100 |
23 feb 2024 | 2.3500 | 2.3600 | 2.1100 | 2.2900 | 2.2900 | 369,100 |
22 feb 2024 | 2.5400 | 2.5400 | 2.3500 | 2.3500 | 2.3500 | 248,900 |
21 feb 2024 | 2.5600 | 2.5600 | 2.3900 | 2.5400 | 2.5400 | 312,600 |
20 feb 2024 | 2.5000 | 2.5800 | 2.5000 | 2.5600 | 2.5600 | 342,800 |
16 feb 2024 | 2.6000 | 2.6200 | 2.4600 | 2.5400 | 2.5400 | 191,400 |
15 feb 2024 | 2.4400 | 2.6100 | 2.4300 | 2.5700 | 2.5700 | 951,900 |
14 feb 2024 | 2.3500 | 2.4200 | 2.3200 | 2.4000 | 2.4000 | 401,200 |
13 feb 2024 | 2.3200 | 2.4000 | 2.2800 | 2.3100 | 2.3100 | 238,300 |
12 feb 2024 | 2.3300 | 2.4300 | 2.3200 | 2.4300 | 2.4300 | 858,700 |
09 feb 2024 | 2.2400 | 2.3150 | 2.2200 | 2.3100 | 2.3100 | 150,600 |
08 feb 2024 | 2.2300 | 2.2700 | 2.2200 | 2.2600 | 2.2600 | 263,700 |
07 feb 2024 | 2.2600 | 2.2600 | 2.1900 | 2.2100 | 2.2100 | 76,700 |
06 feb 2024 | 2.2400 | 2.2650 | 2.1600 | 2.2600 | 2.2600 | 77,200 |
05 feb 2024 | 2.2300 | 2.2700 | 2.1600 | 2.2200 | 2.2200 | 148,300 |
02 feb 2024 | 2.3400 | 2.3400 | 2.2500 | 2.2600 | 2.2600 | 103,000 |
01 feb 2024 | 2.3100 | 2.3400 | 2.2350 | 2.3200 | 2.3200 | 172,600 |
31 ene 2024 | 2.4000 | 2.4000 | 2.2900 | 2.3200 | 2.3200 | 204,400 |
30 ene 2024 | 2.3400 | 2.4200 | 2.2800 | 2.3800 | 2.3800 | 139,900 |
29 ene 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 144,300 |
26 ene 2024 | 2.3600 | 2.4000 | 2.2800 | 2.3300 | 2.3300 | 107,800 |
25 ene 2024 | 2.3500 | 2.3700 | 2.3200 | 2.3200 | 2.3200 | 77,200 |
24 ene 2024 | 2.3500 | 2.3890 | 2.2900 | 2.3300 | 2.3300 | 171,800 |
23 ene 2024 | 2.0500 | 2.3000 | 2.0500 | 2.2900 | 2.2900 | 193,300 |
22 ene 2024 | 2.0200 | 2.0990 | 2.0000 | 2.0300 | 2.0300 | 285,200 |
19 ene 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0000 | 2.0000 | 343,800 |
18 ene 2024 | 2.1000 | 2.1100 | 1.9800 | 2.0000 | 2.0000 | 1,023,000 |
17 ene 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 434,600 |
16 ene 2024 | 2.4100 | 2.4500 | 2.2200 | 2.2600 | 2.2600 | 449,600 |
12 ene 2024 | 2.5000 | 2.5350 | 2.3400 | 2.3800 | 2.3800 | 218,300 |
11 ene 2024 | 2.4200 | 2.5100 | 2.4000 | 2.5000 | 2.5000 | 161,000 |
10 ene 2024 | 2.3700 | 2.5100 | 2.3200 | 2.4600 | 2.4600 | 314,600 |
09 ene 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 139,700 |
08 ene 2024 | 2.4400 | 2.4400 | 2.3500 | 2.4300 | 2.4300 | 178,000 |
05 ene 2024 | 2.3900 | 2.4140 | 2.3300 | 2.4100 | 2.4100 | 108,800 |
04 ene 2024 | 2.4300 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 75,200 |
03 ene 2024 | 2.3800 | 2.4300 | 2.3500 | 2.4000 | 2.4000 | 141,000 |
02 ene 2024 | 2.4200 | 2.4500 | 2.3800 | 2.4200 | 2.4200 | 84,600 |
29 dic 2023 | 2.4100 | 2.4750 | 2.4100 | 2.4500 | 2.4500 | 107,800 |
28 dic 2023 | 2.4300 | 2.4500 | 2.3900 | 2.4400 | 2.4400 | 442,000 |
27 dic 2023 | 2.4100 | 2.4600 | 2.3800 | 2.4600 | 2.4600 | 248,900 |
26 dic 2023 | 2.3900 | 2.4300 | 2.3800 | 2.4100 | 2.4100 | 153,100 |
22 dic 2023 | 2.4100 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 121,300 |
21 dic 2023 | 2.3900 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 93,900 |
*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. |