Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 1.2921 | 1.4900 | 1.2818 | 1.4400 | 1.4400 | 32,228 |
29 abr 2024 | 1.3341 | 1.3341 | 1.2400 | 1.3300 | 1.3300 | 13,500 |
26 abr 2024 | 1.2900 | 1.3700 | 1.2300 | 1.3200 | 1.3200 | 281,600 |
25 abr 2024 | 1.4550 | 1.4550 | 1.3300 | 1.3600 | 1.3600 | 5,200 |
24 abr 2024 | 1.4000 | 1.4900 | 1.3750 | 1.4200 | 1.4200 | 14,100 |
23 abr 2024 | 1.3800 | 1.3900 | 1.3000 | 1.3600 | 1.3600 | 16,300 |
22 abr 2024 | 1.2530 | 1.5900 | 1.2530 | 1.4000 | 1.4000 | 145,000 |
19 abr 2024 | 1.2700 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 12,400 |
18 abr 2024 | 1.3400 | 1.4200 | 1.2300 | 1.2900 | 1.2900 | 63,300 |
17 abr 2024 | 1.3800 | 1.4300 | 1.2510 | 1.2800 | 1.2800 | 106,100 |
16 abr 2024 | 1.3700 | 1.3869 | 1.3400 | 1.3600 | 1.3600 | 13,600 |
15 abr 2024 | 1.7401 | 1.7500 | 1.2950 | 1.4000 | 1.4000 | 53,100 |
12 abr 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 9,700 |
11 abr 2024 | 1.7400 | 1.8051 | 1.7206 | 1.8000 | 1.8000 | 5,700 |
10 abr 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7800 | 1.7800 | 12,700 |
09 abr 2024 | 1.8900 | 1.8900 | 1.7321 | 1.8300 | 1.8300 | 21,700 |
08 abr 2024 | 1.8200 | 1.9394 | 1.8100 | 1.9000 | 1.9000 | 7,000 |
05 abr 2024 | 1.9000 | 1.9407 | 1.8100 | 1.8100 | 1.8100 | 9,600 |
04 abr 2024 | 1.9300 | 1.9500 | 1.9000 | 1.9150 | 1.9150 | 5,800 |
03 abr 2024 | 1.9000 | 2.0000 | 1.8000 | 2.0000 | 2.0000 | 18,900 |
02 abr 2024 | 2.0000 | 2.0400 | 1.6600 | 1.9000 | 1.9000 | 74,600 |
01 abr 2024 | 2.0200 | 2.0800 | 1.9800 | 1.9900 | 1.9900 | 19,500 |
28 mar 2024 | 2.0400 | 2.0800 | 1.9600 | 2.0800 | 2.0800 | 14,800 |
27 mar 2024 | 2.0522 | 2.0550 | 1.9900 | 2.0500 | 2.0500 | 5,600 |
26 mar 2024 | 1.9900 | 2.0791 | 1.9400 | 2.0600 | 2.0600 | 7,600 |
25 mar 2024 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | 1.9700 | 9,000 |
22 mar 2024 | 2.0000 | 2.0497 | 1.9559 | 1.9700 | 1.9700 | 18,000 |
21 mar 2024 | 2.1000 | 2.1000 | 2.0187 | 2.0200 | 2.0200 | 13,900 |
20 mar 2024 | 2.0581 | 2.1300 | 2.0000 | 2.1000 | 2.1000 | 35,800 |
19 mar 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0500 | 2.0500 | 32,700 |
18 mar 2024 | 2.1400 | 2.2600 | 2.1300 | 2.1600 | 2.1600 | 28,900 |
15 mar 2024 | 2.0400 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 56,900 |
14 mar 2024 | 2.0100 | 2.0600 | 1.9900 | 2.0400 | 2.0400 | 5,300 |
13 mar 2024 | 2.0000 | 2.1000 | 1.9900 | 2.0800 | 2.0800 | 20,300 |
12 mar 2024 | 2.0300 | 2.0835 | 2.0263 | 2.0600 | 2.0600 | 10,200 |
11 mar 2024 | 2.0200 | 2.1200 | 1.9500 | 2.0300 | 2.0300 | 27,900 |
08 mar 2024 | 2.1300 | 2.1300 | 2.0274 | 2.0400 | 2.0400 | 10,800 |
07 mar 2024 | 2.1000 | 2.1799 | 2.0750 | 2.1100 | 2.1100 | 20,900 |
06 mar 2024 | 2.1200 | 2.1818 | 1.9750 | 2.0200 | 2.0200 | 23,800 |
05 mar 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 11,000 |
04 mar 2024 | 2.1000 | 2.2450 | 2.1000 | 2.2100 | 2.2100 | 11,500 |
01 mar 2024 | 2.1500 | 2.2000 | 2.1100 | 2.1700 | 2.1700 | 10,700 |
29 feb 2024 | 2.2100 | 2.3600 | 2.0200 | 2.1300 | 2.1300 | 43,500 |
28 feb 2024 | 2.3124 | 2.3800 | 2.1601 | 2.2100 | 2.2100 | 52,800 |
27 feb 2024 | 2.5400 | 2.5400 | 2.2500 | 2.3200 | 2.3200 | 56,600 |
26 feb 2024 | 2.3600 | 2.4669 | 2.3500 | 2.4250 | 2.4250 | 29,600 |
23 feb 2024 | 2.2700 | 2.5500 | 2.2700 | 2.4000 | 2.4000 | 78,400 |
22 feb 2024 | 2.1243 | 2.3600 | 2.1200 | 2.3300 | 2.3300 | 37,000 |
21 feb 2024 | 2.2085 | 2.2085 | 2.0800 | 2.1681 | 2.1681 | 16,900 |
20 feb 2024 | 2.2200 | 2.2200 | 2.1101 | 2.1400 | 2.1400 | 37,400 |
16 feb 2024 | 2.1558 | 2.2650 | 2.1000 | 2.2200 | 2.2200 | 51,300 |
15 feb 2024 | 2.1400 | 2.2500 | 2.0700 | 2.0700 | 2.0700 | 70,200 |
14 feb 2024 | 1.9300 | 2.4200 | 1.9300 | 2.1900 | 2.1900 | 209,700 |
13 feb 2024 | 2.0800 | 2.5200 | 1.9000 | 1.9300 | 1.9300 | 344,500 |
12 feb 2024 | 2.0000 | 2.1028 | 1.9700 | 2.0000 | 2.0000 | 20,300 |
09 feb 2024 | 2.0700 | 2.1843 | 1.9700 | 2.0500 | 2.0500 | 23,300 |
08 feb 2024 | 2.0700 | 2.1900 | 1.9100 | 2.1300 | 2.1300 | 35,700 |
07 feb 2024 | 2.0300 | 2.1679 | 1.9800 | 2.1100 | 2.1100 | 44,600 |
06 feb 2024 | 2.1100 | 2.1100 | 2.0400 | 2.0500 | 2.0500 | 13,700 |
05 feb 2024 | 2.2600 | 2.2600 | 2.0500 | 2.0600 | 2.0600 | 24,000 |
02 feb 2024 | 2.1600 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 82,500 |
01 feb 2024 | 2.3916 | 2.3916 | 2.1700 | 2.2600 | 2.2600 | 30,000 |
31 ene 2024 | 2.4800 | 2.5200 | 2.3300 | 2.3600 | 2.3600 | 63,300 |
30 ene 2024 | 2.3600 | 2.5799 | 2.3400 | 2.4100 | 2.4100 | 116,000 |
29 ene 2024 | 2.3200 | 2.4764 | 2.2601 | 2.4200 | 2.4200 | 81,700 |
26 ene 2024 | 2.2000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 54,800 |
25 ene 2024 | 2.3161 | 2.3161 | 2.1900 | 2.2100 | 2.2100 | 25,300 |
24 ene 2024 | 2.1700 | 2.3200 | 2.1700 | 2.2300 | 2.2300 | 73,700 |
23 ene 2024 | 2.0800 | 2.2899 | 2.0600 | 2.2300 | 2.2300 | 84,800 |
22 ene 2024 | 1.9500 | 2.1500 | 1.9300 | 2.1000 | 2.1000 | 99,500 |
19 ene 2024 | 2.0500 | 2.0763 | 1.8800 | 1.9784 | 1.9784 | 69,500 |
18 ene 2024 | 2.2200 | 2.2800 | 1.9598 | 1.9900 | 1.9900 | 103,900 |
17 ene 2024 | 2.5400 | 2.5453 | 2.2019 | 2.2600 | 2.2600 | 148,500 |
16 ene 2024 | 2.6500 | 2.6900 | 2.5400 | 2.5700 | 2.5700 | 39,200 |
12 ene 2024 | 2.7100 | 2.7700 | 2.5900 | 2.7100 | 2.7100 | 147,100 |
11 ene 2024 | 2.4800 | 2.8000 | 2.4500 | 2.7100 | 2.7100 | 205,300 |
10 ene 2024 | 2.5300 | 2.6480 | 2.4500 | 2.5800 | 2.5800 | 174,700 |
09 ene 2024 | 2.6400 | 2.7000 | 2.5300 | 2.5400 | 2.5400 | 120,600 |
08 ene 2024 | 2.5200 | 2.7000 | 2.4400 | 2.6900 | 2.6900 | 258,700 |
05 ene 2024 | 2.4900 | 2.7119 | 2.4001 | 2.5200 | 2.5200 | 222,100 |
04 ene 2024 | 2.7300 | 2.7350 | 2.3200 | 2.5400 | 2.5400 | 369,700 |
03 ene 2024 | 2.8600 | 3.0500 | 2.5855 | 2.6800 | 2.6800 | 385,900 |
02 ene 2024 | 2.8400 | 2.9400 | 2.5500 | 2.7700 | 2.7700 | 456,200 |
29 dic 2023 | 3.0000 | 3.2400 | 2.5600 | 3.0300 | 3.0300 | 1,646,400 |
29 dic 2023 | 1:16 División de acciones | |||||
28 dic 2023 | 2.7808 | 3.3600 | 2.4032 | 2.8288 | 2.8288 | 1,218,619 |
27 dic 2023 | 2.5776 | 2.5776 | 2.0800 | 2.3744 | 2.3744 | 229,994 |
26 dic 2023 | 2.7200 | 2.7824 | 2.4816 | 2.5776 | 2.5776 | 95,181 |
22 dic 2023 | 2.7200 | 2.8784 | 2.7200 | 2.7904 | 2.7904 | 40,225 |
21 dic 2023 | 2.8720 | 2.8784 | 2.7456 | 2.7840 | 2.7840 | 24,081 |
20 dic 2023 | 2.8800 | 2.8960 | 2.7360 | 2.8320 | 2.8320 | 23,500 |
19 dic 2023 | 2.8000 | 2.9520 | 2.7872 | 2.8960 | 2.8960 | 20,644 |
18 dic 2023 | 2.9600 | 2.9664 | 2.8480 | 2.9152 | 2.9152 | 11,331 |
15 dic 2023 | 2.9600 | 3.0368 | 2.8480 | 2.8976 | 2.8976 | 38,213 |
14 dic 2023 | 2.9600 | 3.1424 | 2.8000 | 2.9520 | 2.9520 | 63,325 |
13 dic 2023 | 2.9312 | 2.9792 | 2.7840 | 2.8816 | 2.8816 | 17,413 |
12 dic 2023 | 2.8784 | 3.0400 | 2.7952 | 2.9120 | 2.9120 | 27,294 |
11 dic 2023 | 2.8800 | 3.1232 | 2.7600 | 3.0032 | 3.0032 | 29,300 |
08 dic 2023 | 2.9168 | 2.9840 | 2.7280 | 2.8800 | 2.8800 | 48,675 |
07 dic 2023 | 2.7840 | 3.2000 | 2.6416 | 3.0080 | 3.0080 | 179,675 |
*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. |