Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.6600 | 2.7780 | 2.5200 | 2.5200 | 2.5200 | 21,400 |
09 may 2024 | 2.6360 | 2.7500 | 2.6300 | 2.6800 | 2.6800 | 14,100 |
08 may 2024 | 2.7300 | 2.8200 | 2.7100 | 2.7100 | 2.7100 | 6,100 |
07 may 2024 | 3.1300 | 3.1300 | 2.6500 | 2.6600 | 2.6600 | 38,600 |
06 may 2024 | 2.7300 | 2.7300 | 2.5600 | 2.6500 | 2.6500 | 6,800 |
03 may 2024 | 2.5520 | 2.8470 | 2.5500 | 2.6770 | 2.6770 | 3,600 |
02 may 2024 | 2.5200 | 2.7000 | 2.5200 | 2.5990 | 2.5990 | 4,300 |
01 may 2024 | 2.6260 | 2.6500 | 2.5350 | 2.5620 | 2.5620 | 2,600 |
30 abr 2024 | 2.6980 | 2.7500 | 2.5500 | 2.5500 | 2.5500 | 10,500 |
29 abr 2024 | 3.1200 | 3.2400 | 2.5600 | 2.6450 | 2.6450 | 48,500 |
26 abr 2024 | 2.7500 | 3.0000 | 2.5300 | 2.9300 | 2.9300 | 25,100 |
25 abr 2024 | 2.7900 | 2.8400 | 2.5100 | 2.5900 | 2.5900 | 26,300 |
24 abr 2024 | 2.9600 | 3.0000 | 2.8460 | 2.9020 | 2.9020 | 11,000 |
23 abr 2024 | 2.7000 | 2.9440 | 2.7000 | 2.9400 | 2.9400 | 8,400 |
22 abr 2024 | 2.8200 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 23,400 |
19 abr 2024 | 2.9550 | 3.0000 | 2.9000 | 2.9970 | 2.9970 | 13,000 |
18 abr 2024 | 3.1600 | 3.1600 | 2.8300 | 3.0500 | 3.0500 | 30,700 |
17 abr 2024 | 3.0300 | 3.2300 | 3.0000 | 3.1700 | 3.1700 | 4,000 |
16 abr 2024 | 3.1000 | 3.1800 | 3.0600 | 3.1000 | 3.1000 | 8,600 |
15 abr 2024 | 3.3700 | 3.5500 | 3.1100 | 3.2200 | 3.2200 | 7,900 |
12 abr 2024 | 3.5600 | 3.5600 | 3.3600 | 3.3600 | 3.3600 | 11,600 |
11 abr 2024 | 3.6470 | 3.6700 | 3.5200 | 3.5550 | 3.5550 | 11,300 |
10 abr 2024 | 3.6500 | 3.8400 | 3.5000 | 3.5140 | 3.5140 | 14,100 |
09 abr 2024 | 3.9200 | 3.9200 | 3.7000 | 3.8100 | 3.8100 | 11,600 |
08 abr 2024 | 3.7200 | 3.9200 | 3.3800 | 3.9050 | 3.9050 | 21,400 |
05 abr 2024 | 3.4600 | 3.7300 | 3.3470 | 3.7000 | 3.7000 | 16,200 |
04 abr 2024 | 3.1400 | 3.6700 | 3.1400 | 3.5300 | 3.5300 | 27,700 |
03 abr 2024 | 3.4600 | 3.4600 | 3.0700 | 3.2500 | 3.2500 | 31,100 |
02 abr 2024 | 3.7400 | 3.7700 | 3.3500 | 3.3750 | 3.3750 | 26,500 |
01 abr 2024 | 3.7900 | 3.7900 | 3.6000 | 3.6400 | 3.6400 | 5,800 |
28 mar 2024 | 3.6000 | 3.7300 | 3.4000 | 3.7000 | 3.7000 | 27,300 |
27 mar 2024 | 3.7000 | 3.9400 | 3.3500 | 3.6000 | 3.6000 | 58,800 |
26 mar 2024 | 3.8500 | 3.9900 | 3.7500 | 3.8000 | 3.8000 | 26,100 |
25 mar 2024 | 4.4100 | 4.4500 | 3.5800 | 3.8250 | 3.8250 | 91,100 |
22 mar 2024 | 4.8200 | 4.8500 | 4.3700 | 4.4500 | 4.4500 | 93,600 |
21 mar 2024 | 4.5000 | 4.8600 | 4.4200 | 4.8360 | 4.8360 | 247,100 |
20 mar 2024 | 4.9800 | 4.9800 | 4.2500 | 4.3900 | 4.3900 | 83,200 |
19 mar 2024 | 5.3400 | 5.3600 | 4.8500 | 4.9500 | 4.9500 | 206,400 |
18 mar 2024 | 5.2400 | 5.2400 | 4.1500 | 4.8500 | 4.8500 | 96,500 |
15 mar 2024 | 5.5400 | 5.8100 | 5.0720 | 5.1700 | 5.1700 | 71,100 |
14 mar 2024 | 5.3200 | 5.6500 | 5.1500 | 5.4100 | 5.4100 | 226,200 |
13 mar 2024 | 5.3600 | 5.3600 | 4.7800 | 4.9600 | 4.9600 | 95,000 |
12 mar 2024 | 4.5300 | 5.2560 | 4.4500 | 4.8300 | 4.8300 | 60,700 |
11 mar 2024 | 4.7900 | 4.7900 | 4.2300 | 4.4500 | 4.4500 | 54,300 |
08 mar 2024 | 4.6000 | 4.8490 | 4.2200 | 4.7700 | 4.7700 | 97,600 |
07 mar 2024 | 7.0000 | 7.0000 | 3.9400 | 4.6100 | 4.6100 | 273,000 |
06 mar 2024 | 5.0000 | 6.3600 | 5.0000 | 6.2500 | 6.2500 | 190,300 |
05 mar 2024 | 3.7800 | 4.8000 | 3.6600 | 4.8000 | 4.8000 | 219,700 |
04 mar 2024 | 3.5200 | 3.6600 | 3.2700 | 3.4400 | 3.4400 | 122,900 |
01 mar 2024 | 3.1000 | 3.2740 | 2.8700 | 3.2740 | 3.2740 | 35,100 |
29 feb 2024 | 3.3400 | 3.3400 | 3.0000 | 3.0400 | 3.0400 | 23,800 |
28 feb 2024 | 2.7500 | 3.5500 | 2.6600 | 3.3350 | 3.3350 | 127,200 |
27 feb 2024 | 2.6800 | 2.8000 | 2.5700 | 2.7390 | 2.7390 | 33,700 |
26 feb 2024 | 2.6470 | 2.8400 | 2.5500 | 2.7900 | 2.7900 | 19,400 |
23 feb 2024 | 2.4500 | 2.6000 | 2.4100 | 2.4100 | 2.4100 | 9,700 |
22 feb 2024 | 2.6990 | 2.7000 | 2.3400 | 2.6800 | 2.6800 | 3,200 |
21 feb 2024 | 2.6300 | 2.6300 | 2.3450 | 2.4300 | 2.4300 | 11,600 |
20 feb 2024 | 2.3000 | 2.8000 | 2.2700 | 2.7000 | 2.7000 | 43,800 |
16 feb 2024 | 2.3800 | 2.3800 | 2.2300 | 2.2300 | 2.2300 | 3,100 |
15 feb 2024 | 2.2400 | 2.4370 | 2.2100 | 2.2700 | 2.2700 | 2,100 |
14 feb 2024 | 2.4300 | 2.4300 | 2.2000 | 2.2000 | 2.2000 | 13,800 |
13 feb 2024 | 2.2300 | 2.3000 | 2.2000 | 2.2900 | 2.2900 | 12,100 |
12 feb 2024 | 2.2900 | 2.3500 | 2.2800 | 2.3500 | 2.3500 | 8,200 |
09 feb 2024 | 2.4200 | 2.4200 | 2.2700 | 2.2700 | 2.2700 | 7,000 |
08 feb 2024 | 2.3000 | 2.3800 | 2.2000 | 2.3200 | 2.3200 | 35,700 |
07 feb 2024 | 2.3100 | 2.4300 | 2.2000 | 2.2010 | 2.2010 | 6,300 |
06 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 500 |
05 feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 2,200 |
02 feb 2024 | 2.3100 | 2.3100 | 2.2000 | 2.2300 | 2.2300 | 9,200 |
01 feb 2024 | 2.5570 | 2.5570 | 2.3400 | 2.3400 | 2.3400 | 7,000 |
31 ene 2024 | 2.5000 | 2.5000 | 2.3100 | 2.3800 | 2.3800 | 5,400 |
30 ene 2024 | 2.4400 | 2.5000 | 2.4010 | 2.4900 | 2.4900 | 7,700 |
29 ene 2024 | 2.3600 | 2.5430 | 2.3600 | 2.4400 | 2.4400 | 24,400 |
26 ene 2024 | 2.2500 | 2.4350 | 2.2500 | 2.3000 | 2.3000 | 6,300 |
25 ene 2024 | 2.3000 | 2.3870 | 2.3000 | 2.3200 | 2.3200 | 6,600 |
24 ene 2024 | 2.3000 | 2.3500 | 2.2530 | 2.3400 | 2.3400 | 3,800 |
23 ene 2024 | 2.2900 | 2.2900 | 2.1500 | 2.2200 | 2.2200 | 5,800 |
22 ene 2024 | 2.2850 | 2.3500 | 2.1400 | 2.2160 | 2.2160 | 10,700 |
19 ene 2024 | 2.2450 | 2.3000 | 2.1900 | 2.2700 | 2.2700 | 9,600 |
18 ene 2024 | 2.1100 | 2.3000 | 2.1100 | 2.2000 | 2.2000 | 7,200 |
17 ene 2024 | 2.2000 | 2.2600 | 2.1800 | 2.2500 | 2.2500 | 8,600 |
16 ene 2024 | 2.3700 | 2.3760 | 2.1500 | 2.1900 | 2.1900 | 65,000 |
12 ene 2024 | 2.7200 | 2.7200 | 2.4950 | 2.5900 | 2.5900 | 15,200 |
11 ene 2024 | 2.6650 | 2.7600 | 2.5500 | 2.6300 | 2.6300 | 7,800 |
10 ene 2024 | 2.4200 | 2.7500 | 2.3600 | 2.6790 | 2.6790 | 116,300 |
09 ene 2024 | 2.6200 | 2.6200 | 2.3500 | 2.3800 | 2.3800 | 26,700 |
08 ene 2024 | 2.8150 | 2.8830 | 2.5600 | 2.5700 | 2.5700 | 23,200 |
05 ene 2024 | 2.7400 | 2.9170 | 2.6500 | 2.7600 | 2.7600 | 75,500 |
04 ene 2024 | 2.6700 | 3.4400 | 2.6700 | 2.7700 | 2.7700 | 486,700 |
03 ene 2024 | 2.3450 | 2.9800 | 2.2100 | 2.4900 | 2.4900 | 327,000 |
02 ene 2024 | 2.3000 | 2.4600 | 2.1300 | 2.2000 | 2.2000 | 12,100 |
29 dic 2023 | 2.0500 | 2.3100 | 2.0170 | 2.3100 | 2.3100 | 25,100 |
28 dic 2023 | 2.0600 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 11,900 |
27 dic 2023 | 2.2000 | 2.2500 | 1.9800 | 2.1800 | 2.1800 | 23,900 |
26 dic 2023 | 2.1780 | 2.2600 | 2.1780 | 2.1900 | 2.1900 | 2,400 |
22 dic 2023 | 2.2450 | 2.3000 | 2.1800 | 2.2900 | 2.2900 | 13,200 |
21 dic 2023 | 2.2500 | 2.4300 | 2.2400 | 2.2400 | 2.2400 | 23,300 |
20 dic 2023 | 2.4800 | 2.4800 | 2.2200 | 2.2600 | 2.2600 | 11,500 |
19 dic 2023 | 2.3100 | 2.4900 | 2.2400 | 2.4700 | 2.4700 | 6,700 |
18 dic 2023 | 2.4800 | 2.4900 | 2.1800 | 2.3400 | 2.3400 | 15,400 |
*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. |