Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 3.3600 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 5,100 |
25 jun 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3400 | 3.3400 | 12,335 |
24 jun 2024 | 3.1500 | 3.3350 | 3.1500 | 3.3000 | 3.3000 | 52,360 |
21 jun 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 92,298 |
20 jun 2024 | 3.1600 | 3.1600 | 3.0350 | 3.0350 | 3.0350 | 61,711 |
18 jun 2024 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 3.0500 | 29,983 |
17 jun 2024 | 3.0570 | 3.0750 | 3.0570 | 3.0750 | 3.0750 | 23,098 |
14 jun 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3,971 |
13 jun 2024 | 3.0400 | 3.0456 | 3.0200 | 3.0456 | 3.0456 | 34,079 |
12 jun 2024 | 3.0900 | 3.1300 | 3.0747 | 3.0747 | 3.0747 | 57,664 |
11 jun 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 80,690 |
10 jun 2024 | 2.7600 | 3.0000 | 2.7600 | 3.0000 | 3.0000 | 177,848 |
07 jun 2024 | 2.7400 | 2.8585 | 2.7400 | 2.8585 | 2.8585 | 99,192 |
06 jun 2024 | 2.8450 | 2.8450 | 2.8300 | 2.8300 | 2.8300 | 3,465 |
05 jun 2024 | 2.8030 | 2.8030 | 2.7975 | 2.7975 | 2.7975 | 20,010 |
04 jun 2024 | 2.7001 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 6,050 |
03 jun 2024 | 2.6700 | 2.7050 | 2.6700 | 2.7050 | 2.7050 | 6,501 |
31 may 2024 | 2.6600 | 2.6890 | 2.6600 | 2.6890 | 2.6890 | 2,413 |
30 may 2024 | 2.7000 | 2.7000 | 2.6999 | 2.6999 | 2.6999 | 6,498 |
29 may 2024 | 2.6530 | 2.6701 | 2.6530 | 2.6700 | 2.6700 | 10,523 |
28 may 2024 | 2.7000 | 2.8000 | 2.7000 | 2.7000 | 2.7000 | 17,600 |
24 may 2024 | 2.7293 | 2.7293 | 2.7200 | 2.7200 | 2.7200 | 28,248 |
23 may 2024 | 2.7500 | 2.7500 | 2.7120 | 2.7120 | 2.7120 | 31,097 |
22 may 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 10,433 |
21 may 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 60,216 |
20 may 2024 | 2.6300 | 2.8147 | 2.6300 | 2.8147 | 2.8147 | 894 |
17 may 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
16 may 2024 | 2.8100 | 2.8360 | 2.8100 | 2.8350 | 2.8350 | 9,152 |
15 may 2024 | 2.8076 | 2.8150 | 2.7800 | 2.8150 | 2.8150 | 5,539 |
14 may 2024 | 2.8200 | 2.8200 | 2.8113 | 2.8113 | 2.8113 | 51,047 |
13 may 2024 | 2.8600 | 2.9000 | 2.8125 | 2.8125 | 2.8125 | 51,590 |
10 may 2024 | 2.9150 | 2.9150 | 2.8500 | 2.8500 | 2.8500 | 83,816 |
09 may 2024 | 2.9400 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | 171,698 |
08 may 2024 | 2.7900 | 2.8900 | 2.7900 | 2.8900 | 2.8900 | 20,140 |
07 may 2024 | 2.6550 | 2.6550 | 2.6200 | 2.6400 | 2.6400 | 39,664 |
06 may 2024 | 2.6000 | 2.6600 | 2.6000 | 2.6500 | 2.6500 | 40,560 |
03 may 2024 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | 2.5900 | 20,960 |
02 may 2024 | 2.6299 | 2.6400 | 2.6299 | 2.6400 | 2.6400 | 3,589 |
01 may 2024 | 2.6100 | 2.6400 | 2.5750 | 2.6400 | 2.6400 | 7,390 |
30 abr 2024 | 2.6100 | 2.6173 | 2.5900 | 2.6173 | 2.6173 | 15,370 |
29 abr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
26 abr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
25 abr 2024 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | 2.6235 | - |
24 abr 2024 | 2.6157 | 2.6235 | 2.6000 | 2.6235 | 2.6235 | 27,257 |
23 abr 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 2.6500 | 28,008 |
22 abr 2024 | 2.5700 | 2.5700 | 2.5400 | 2.5400 | 2.5400 | 10,075 |
19 abr 2024 | 2.5700 | 2.5800 | 2.5700 | 2.5800 | 2.5800 | 6,030 |
18 abr 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 32,524 |
17 abr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 90,661 |
16 abr 2024 | 2.5400 | 2.5600 | 2.4900 | 2.5530 | 2.5530 | 32,621 |
15 abr 2024 | 2.6500 | 2.6500 | 2.5500 | 2.5500 | 2.5500 | 21,985 |
12 abr 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 70,424 |
11 abr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 16,515 |
10 abr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 4,696 |
09 abr 2024 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | 2.7700 | 48,837 |
08 abr 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 5,241 |
05 abr 2024 | 2.7412 | 2.7412 | 2.6910 | 2.6910 | 2.6910 | 47,127 |
04 abr 2024 | 2.6600 | 2.7700 | 2.6600 | 2.7100 | 2.7100 | 31,741 |
03 abr 2024 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 7,452 |
02 abr 2024 | 2.6650 | 2.6800 | 2.6650 | 2.6800 | 2.6800 | 12,094 |
01 abr 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6900 | 7,731 |
28 mar 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 14,835 |
27 mar 2024 | 2.7360 | 2.7400 | 2.7360 | 2.7400 | 2.7400 | 35,964 |
26 mar 2024 | 2.7000 | 2.7300 | 2.7000 | 2.7300 | 2.7300 | 62,460 |
25 mar 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 127,527 |
22 mar 2024 | 2.7574 | 2.7574 | 2.6735 | 2.6850 | 2.6850 | 90,174 |
21 mar 2024 | 3.1400 | 3.1400 | 2.7407 | 2.8184 | 2.8184 | 219,395 |
20 mar 2024 | 2.7600 | 3.1550 | 2.7600 | 3.1360 | 3.1360 | 36,750 |
19 mar 2024 | 2.8200 | 2.8633 | 2.8200 | 2.8633 | 2.8633 | 29,907 |
18 mar 2024 | 2.8700 | 2.9015 | 2.8700 | 2.9015 | 2.9015 | 6,258 |
15 mar 2024 | 2.8100 | 2.8288 | 2.8100 | 2.8288 | 2.8288 | 15,815 |
14 mar 2024 | 2.8530 | 2.8999 | 2.7991 | 2.7991 | 2.7991 | 20,100 |
13 mar 2024 | 2.9200 | 2.9600 | 2.9100 | 2.9100 | 2.9100 | 22,704 |
12 mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 7,139 |
11 mar 2024 | 2.9800 | 2.9800 | 2.9195 | 2.9200 | 2.9200 | 6,240 |
08 mar 2024 | 2.9500 | 3.0100 | 2.9500 | 3.0100 | 3.0100 | 34,215 |
07 mar 2024 | 2.9776 | 3.0600 | 2.9776 | 3.0140 | 3.0140 | 5,929 |
06 mar 2024 | 2.8000 | 3.0250 | 2.8000 | 2.9732 | 2.9732 | 28,148 |
05 mar 2024 | 3.0028 | 3.0028 | 2.9733 | 2.9767 | 2.9767 | 12,858 |
04 mar 2024 | 2.9720 | 3.0900 | 2.9720 | 3.0060 | 3.0060 | 41,649 |
01 mar 2024 | 3.0879 | 3.1128 | 3.0872 | 3.0984 | 3.0984 | 41,674 |
29 feb 2024 | 2.9812 | 2.9812 | 2.9266 | 2.9800 | 2.9800 | 190,321 |
28 feb 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 14,881 |
27 feb 2024 | 2.9012 | 2.9868 | 2.9012 | 2.9868 | 2.9868 | 4,603 |
26 feb 2024 | 2.8000 | 2.8513 | 2.8000 | 2.8463 | 2.8463 | 16,550 |
23 feb 2024 | 2.8106 | 2.8106 | 2.8106 | 2.8106 | 2.8106 | - |
22 feb 2024 | 2.8003 | 2.8106 | 2.7750 | 2.8106 | 2.8106 | 91,919 |
21 feb 2024 | 2.7750 | 2.7750 | 2.7628 | 2.7628 | 2.7628 | 3,006 |
20 feb 2024 | 2.8000 | 2.8100 | 2.7594 | 2.7907 | 2.7907 | 10,374 |
16 feb 2024 | 2.7900 | 2.8200 | 2.7800 | 2.8000 | 2.8000 | 47,306 |
15 feb 2024 | 2.8550 | 2.8650 | 2.7899 | 2.7899 | 2.7899 | 33,124 |
14 feb 2024 | 2.8635 | 2.8722 | 2.8635 | 2.8722 | 2.8722 | 31,629 |
13 feb 2024 | 2.6500 | 2.8236 | 2.6500 | 2.8150 | 2.8150 | 21,895 |
12 feb 2024 | 2.8925 | 2.8925 | 2.8918 | 2.8918 | 2.8918 | 11,436 |
09 feb 2024 | 2.8786 | 2.9600 | 2.8786 | 2.9300 | 2.9300 | 22,054 |
08 feb 2024 | 2.8967 | 2.9000 | 2.8888 | 2.8888 | 2.8888 | 62,231 |
07 feb 2024 | 2.9178 | 2.9294 | 2.8950 | 2.9150 | 2.9150 | 30,938 |
06 feb 2024 | 2.8920 | 2.9582 | 2.8920 | 2.9582 | 2.9582 | 43,034 |
05 feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7069 | 2.7069 | 25,671 |
02 feb 2024 | 2.6500 | 2.8000 | 2.6500 | 2.7631 | 2.7631 | 50,302 |
*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. |