Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | 2.5870 | - |
05 jun 2024 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | 2.5410 | - |
04 jun 2024 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | 2.4770 | - |
03 jun 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
31 may 2024 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | 2.4840 | - |
30 may 2024 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | 2.4640 | - |
29 may 2024 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | 2.4740 | - |
28 may 2024 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | 2.4860 | - |
27 may 2024 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | 2.5270 | - |
24 may 2024 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | 2.5070 | - |
23 may 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
22 may 2024 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | 2.5150 | - |
21 may 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
20 may 2024 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | 2.5710 | - |
17 may 2024 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | 2.5620 | - |
16 may 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
15 may 2024 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | 2.6550 | - |
14 may 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | - |
13 may 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
10 may 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
09 may 2024 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | - |
08 may 2024 | 2.4670 | 2.4670 | 2.4450 | 2.4450 | 2.4450 | 1,200 |
07 may 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
06 may 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
03 may 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
02 may 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
30 abr 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | - |
29 abr 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
26 abr 2024 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | 2.5230 | - |
25 abr 2024 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | 2.5530 | - |
24 abr 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
23 abr 2024 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | 2.4710 | - |
22 abr 2024 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | 2.4980 | - |
19 abr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | - |
18 abr 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
17 abr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
16 abr 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
15 abr 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | - |
12 abr 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
11 abr 2024 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | 2.3190 | - |
10 abr 2024 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | 2.3050 | - |
09 abr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
08 abr 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
05 abr 2024 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
04 abr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | - |
03 abr 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
02 abr 2024 | 2.3830 | 2.4000 | 2.3830 | 2.4000 | 2.4000 | 2,108 |
28 mar 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | - |
27 mar 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
26 mar 2024 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | 2.3690 | - |
25 mar 2024 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | 2.3780 | - |
22 mar 2024 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | 2.4260 | - |
21 mar 2024 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | 2.4380 | - |
20 mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
19 mar 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
18 mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
15 mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | - |
14 mar 2024 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | 2.4550 | - |
13 mar 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
12 mar 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
11 mar 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
08 mar 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | 2.4670 | - |
07 mar 2024 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | 2.4470 | - |
06 mar 2024 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | 2.4960 | - |
05 mar 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
04 mar 2024 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | 2.6330 | - |
01 mar 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
29 feb 2024 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | 2.5990 | - |
28 feb 2024 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | 2.5890 | - |
27 feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
26 feb 2024 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | 2.5950 | - |
23 feb 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
22 feb 2024 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | 2.6280 | - |
21 feb 2024 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | 2.5560 | - |
20 feb 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
19 feb 2024 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | 2.5170 | - |
16 feb 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
15 feb 2024 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | 2.4230 | - |
14 feb 2024 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | 2.4590 | - |
13 feb 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
12 feb 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
09 feb 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
08 feb 2024 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | 2.4880 | - |
07 feb 2024 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | 2.5930 | - |
06 feb 2024 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | 2.5180 | - |
05 feb 2024 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
02 feb 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
01 feb 2024 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | 2.4330 | - |
31 ene 2024 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | 2.3980 | - |
30 ene 2024 | 2.4170 | 2.4170 | 2.3870 | 2.3870 | 2.3870 | 1,000 |
29 ene 2024 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | 2.4170 | - |
26 ene 2024 | 2.3560 | 2.3560 | 2.3310 | 2.3310 | 2.3310 | 350 |
25 ene 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | - |
24 ene 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | - |
23 ene 2024 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | 2.1430 | - |
22 ene 2024 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | 2.0330 | - |
19 ene 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
18 ene 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | - |
17 ene 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
16 ene 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
*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. |