Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.7000 | 2.8400 | 2.7000 | 2.7700 | 2.7700 | 33,298 |
16 may 2024 | 2.8440 | 2.8440 | 2.6700 | 2.7000 | 2.7000 | 17,800 |
15 may 2024 | 2.9230 | 3.0000 | 2.7480 | 2.7600 | 2.7600 | 31,700 |
14 may 2024 | 2.8600 | 2.9700 | 2.8300 | 2.8900 | 2.8900 | 34,000 |
13 may 2024 | 2.6700 | 2.8540 | 2.6700 | 2.8300 | 2.8300 | 109,800 |
10 may 2024 | 2.6700 | 2.7700 | 2.6500 | 2.6700 | 2.6700 | 23,100 |
09 may 2024 | 2.7700 | 2.7700 | 2.5600 | 2.6500 | 2.6500 | 43,000 |
08 may 2024 | 2.8600 | 2.9200 | 2.6600 | 2.7200 | 2.7200 | 30,700 |
07 may 2024 | 2.7400 | 3.1000 | 2.7100 | 2.8900 | 2.8900 | 120,100 |
06 may 2024 | 2.6400 | 2.7500 | 2.5800 | 2.7100 | 2.7100 | 35,700 |
03 may 2024 | 2.5400 | 2.7680 | 2.5300 | 2.6200 | 2.6200 | 34,700 |
02 may 2024 | 2.5300 | 2.5300 | 2.4000 | 2.5000 | 2.5000 | 29,200 |
01 may 2024 | 2.5000 | 2.5700 | 2.5000 | 2.5300 | 2.5300 | 83,600 |
30 abr 2024 | 2.6100 | 2.6100 | 2.4000 | 2.5200 | 2.5200 | 39,400 |
29 abr 2024 | 2.5400 | 2.6300 | 2.5300 | 2.6300 | 2.6300 | 19,300 |
26 abr 2024 | 2.5300 | 2.5750 | 2.4200 | 2.5000 | 2.5000 | 15,900 |
25 abr 2024 | 2.5200 | 2.8000 | 2.4100 | 2.4700 | 2.4700 | 77,500 |
24 abr 2024 | 2.4000 | 2.7310 | 2.2950 | 2.5700 | 2.5700 | 384,800 |
23 abr 2024 | 2.3100 | 2.3600 | 2.2400 | 2.3200 | 2.3200 | 30,300 |
22 abr 2024 | 2.2400 | 2.4300 | 2.2400 | 2.3500 | 2.3500 | 27,700 |
19 abr 2024 | 2.2600 | 2.3400 | 2.2500 | 2.2500 | 2.2500 | 19,000 |
18 abr 2024 | 2.3900 | 2.3900 | 2.2500 | 2.3000 | 2.3000 | 11,100 |
17 abr 2024 | 2.3330 | 2.5000 | 2.3330 | 2.4000 | 2.4000 | 31,300 |
16 abr 2024 | 2.5000 | 2.5000 | 2.3800 | 2.4200 | 2.4200 | 33,000 |
15 abr 2024 | 2.8500 | 2.8500 | 2.4300 | 2.5700 | 2.5700 | 58,500 |
12 abr 2024 | 2.9300 | 2.9300 | 2.6880 | 2.7700 | 2.7700 | 28,600 |
11 abr 2024 | 2.6700 | 3.0200 | 2.5600 | 3.0000 | 3.0000 | 104,600 |
10 abr 2024 | 2.7000 | 2.8400 | 2.5500 | 2.6800 | 2.6800 | 60,800 |
09 abr 2024 | 2.7550 | 2.8000 | 2.6900 | 2.7600 | 2.7600 | 28,400 |
08 abr 2024 | 2.7800 | 2.8160 | 2.6500 | 2.7400 | 2.7400 | 71,400 |
05 abr 2024 | 2.8600 | 2.9700 | 2.7600 | 2.8300 | 2.8300 | 75,900 |
04 abr 2024 | 3.0600 | 3.1100 | 2.8100 | 2.8400 | 2.8400 | 430,400 |
03 abr 2024 | 3.0000 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 53,600 |
02 abr 2024 | 3.1400 | 3.1400 | 2.9140 | 3.0200 | 3.0200 | 128,700 |
01 abr 2024 | 3.1300 | 3.1700 | 3.0100 | 3.0800 | 3.0800 | 195,700 |
28 mar 2024 | 2.9800 | 3.0900 | 2.8600 | 3.0700 | 3.0700 | 308,500 |
27 mar 2024 | 2.8500 | 3.0800 | 2.8000 | 2.9600 | 2.9600 | 288,400 |
26 mar 2024 | 2.5800 | 2.8500 | 2.3800 | 2.8300 | 2.8300 | 128,300 |
25 mar 2024 | 2.4600 | 3.1600 | 2.2000 | 2.4700 | 2.4700 | 1,167,600 |
22 mar 2024 | 2.3300 | 2.4200 | 2.1990 | 2.4200 | 2.4200 | 69,000 |
21 mar 2024 | 2.1800 | 2.3300 | 2.1500 | 2.3300 | 2.3300 | 68,900 |
20 mar 2024 | 2.1000 | 2.1800 | 2.0540 | 2.1800 | 2.1800 | 16,300 |
19 mar 2024 | 1.9200 | 2.1840 | 1.9000 | 2.0900 | 2.0900 | 42,800 |
18 mar 2024 | 2.0100 | 2.0250 | 1.9200 | 1.9200 | 1.9200 | 74,200 |
15 mar 2024 | 2.0900 | 2.0900 | 2.0000 | 2.0100 | 2.0100 | 39,200 |
14 mar 2024 | 2.0900 | 2.1470 | 2.0200 | 2.0600 | 2.0600 | 69,600 |
13 mar 2024 | 2.1600 | 2.1600 | 2.0200 | 2.0600 | 2.0600 | 52,800 |
12 mar 2024 | 2.1400 | 2.1400 | 1.9700 | 2.1000 | 2.1000 | 81,200 |
11 mar 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1400 | 2.1400 | 49,300 |
08 mar 2024 | 2.3300 | 2.3300 | 2.1800 | 2.2450 | 2.2450 | 66,200 |
07 mar 2024 | 2.3600 | 2.3930 | 2.2500 | 2.3200 | 2.3200 | 121,700 |
06 mar 2024 | 2.2700 | 2.3850 | 2.2100 | 2.3500 | 2.3500 | 107,200 |
05 mar 2024 | 2.2300 | 2.2800 | 2.1600 | 2.2500 | 2.2500 | 59,400 |
04 mar 2024 | 2.1000 | 2.3100 | 2.1000 | 2.2800 | 2.2800 | 73,300 |
01 mar 2024 | 2.2200 | 2.2500 | 2.1100 | 2.2200 | 2.2200 | 91,000 |
29 feb 2024 | 2.3300 | 2.3660 | 2.1600 | 2.2300 | 2.2300 | 89,700 |
28 feb 2024 | 2.3900 | 2.4000 | 2.2600 | 2.3300 | 2.3300 | 70,900 |
27 feb 2024 | 2.3400 | 2.3800 | 2.2950 | 2.3700 | 2.3700 | 143,000 |
26 feb 2024 | 2.3000 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 106,800 |
23 feb 2024 | 2.2800 | 2.3240 | 2.1400 | 2.2600 | 2.2600 | 81,400 |
22 feb 2024 | 2.1700 | 2.2100 | 2.1000 | 2.1700 | 2.1700 | 38,300 |
21 feb 2024 | 2.2200 | 2.2200 | 2.1100 | 2.1700 | 2.1700 | 36,200 |
20 feb 2024 | 2.2700 | 2.3300 | 2.1600 | 2.2300 | 2.2300 | 76,400 |
16 feb 2024 | 2.1500 | 2.2800 | 2.1500 | 2.2700 | 2.2700 | 50,100 |
15 feb 2024 | 2.0600 | 2.2500 | 2.0200 | 2.1600 | 2.1600 | 74,800 |
14 feb 2024 | 2.0300 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 27,800 |
13 feb 2024 | 2.0300 | 2.0700 | 1.9300 | 2.0100 | 2.0100 | 55,300 |
12 feb 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0700 | 2.0700 | 44,800 |
09 feb 2024 | 2.1000 | 2.1620 | 2.0900 | 2.1400 | 2.1400 | 51,000 |
08 feb 2024 | 2.1800 | 2.1800 | 2.0600 | 2.1400 | 2.1400 | 52,300 |
07 feb 2024 | 2.1300 | 2.1500 | 2.0200 | 2.1500 | 2.1500 | 37,800 |
06 feb 2024 | 2.1400 | 2.2000 | 2.0500 | 2.1100 | 2.1100 | 55,900 |
05 feb 2024 | 1.9400 | 2.2800 | 1.8600 | 2.1000 | 2.1000 | 315,900 |
02 feb 2024 | 1.7800 | 1.9000 | 1.7700 | 1.9000 | 1.9000 | 146,100 |
01 feb 2024 | 1.7100 | 1.8300 | 1.7100 | 1.8200 | 1.8200 | 70,000 |
31 ene 2024 | 1.7800 | 1.8000 | 1.6700 | 1.7100 | 1.7100 | 87,000 |
30 ene 2024 | 1.8000 | 1.8000 | 1.7350 | 1.7900 | 1.7900 | 46,200 |
29 ene 2024 | 1.8500 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 87,000 |
26 ene 2024 | 1.7400 | 1.8300 | 1.7400 | 1.8100 | 1.8100 | 156,100 |
25 ene 2024 | 1.8100 | 1.8400 | 1.6800 | 1.7800 | 1.7800 | 66,000 |
24 ene 2024 | 1.9400 | 1.9400 | 1.7800 | 1.8100 | 1.8100 | 64,700 |
23 ene 2024 | 1.9300 | 1.9300 | 1.8600 | 1.9100 | 1.9100 | 32,900 |
22 ene 2024 | 1.8000 | 1.9600 | 1.7900 | 1.9100 | 1.9100 | 48,400 |
19 ene 2024 | 1.9200 | 1.9200 | 1.7100 | 1.7800 | 1.7800 | 54,500 |
18 ene 2024 | 1.9800 | 1.9800 | 1.8100 | 1.8700 | 1.8700 | 76,700 |
17 ene 2024 | 2.0100 | 2.0600 | 1.8540 | 1.9900 | 1.9900 | 70,200 |
16 ene 2024 | 2.0600 | 2.1030 | 1.9900 | 2.0300 | 2.0300 | 66,400 |
12 ene 2024 | 2.1400 | 2.1860 | 2.0200 | 2.0600 | 2.0600 | 47,100 |
11 ene 2024 | 2.2400 | 2.2830 | 2.0200 | 2.1200 | 2.1200 | 73,600 |
10 ene 2024 | 2.2700 | 2.3800 | 2.1950 | 2.2400 | 2.2400 | 282,300 |
09 ene 2024 | 2.2800 | 2.3290 | 2.2200 | 2.2700 | 2.2700 | 42,900 |
08 ene 2024 | 2.1600 | 2.3000 | 2.0100 | 2.2800 | 2.2800 | 677,100 |
05 ene 2024 | 2.1400 | 2.2900 | 2.0000 | 2.1600 | 2.1600 | 620,000 |
04 ene 2024 | 2.3100 | 2.3400 | 2.0300 | 2.1600 | 2.1600 | 533,500 |
03 ene 2024 | 2.2600 | 2.3200 | 2.2050 | 2.3100 | 2.3100 | 43,500 |
02 ene 2024 | 2.4000 | 2.5100 | 2.2600 | 2.2800 | 2.2800 | 85,500 |
29 dic 2023 | 2.4700 | 2.5800 | 2.2600 | 2.3300 | 2.3300 | 94,200 |
28 dic 2023 | 2.4900 | 2.5800 | 2.4700 | 2.5000 | 2.5000 | 40,200 |
27 dic 2023 | 2.5800 | 2.6500 | 2.3800 | 2.5600 | 2.5600 | 63,400 |
26 dic 2023 | 2.6300 | 2.6840 | 2.4600 | 2.5100 | 2.5100 | 55,500 |
*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. |