Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | 2.3500 | 25,975,300 |
18 abr 2024 | 2.3200 | 2.3400 | 2.3200 | 2.3400 | 2.3400 | 30,480,900 |
17 abr 2024 | 2.3200 | 2.3500 | 2.3100 | 2.3200 | 2.3200 | 40,660,100 |
16 abr 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | 48,254,100 |
15 abr 2024 | 2.3500 | 2.3700 | 2.3400 | 2.3500 | 2.3500 | 50,410,000 |
12 abr 2024 | 2.3900 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 28,391,500 |
11 abr 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 31,386,472 |
09 abr 2024 | 2.4100 | 2.4300 | 2.3900 | 2.4000 | 2.4000 | 39,583,600 |
08 abr 2024 | 2.4300 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 28,150,100 |
05 abr 2024 | 2.3900 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 56,765,200 |
04 abr 2024 | 2.4300 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 47,661,600 |
03 abr 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 66,923,595 |
02 abr 2024 | 2.5300 | 2.5500 | 2.5200 | 2.5400 | 2.5400 | 15,253,700 |
01 abr 2024 | 2.5400 | 2.5500 | 2.5300 | 2.5400 | 2.5400 | 11,906,400 |
28 mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 29,161,500 |
27 mar 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 29,110,900 |
26 mar 2024 | 2.5100 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 31,191,600 |
25 mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5100 | 2.5100 | 21,068,500 |
22 mar 2024 | 2.5300 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 23,954,900 |
21 mar 2024 | 2.5400 | 2.5500 | 2.5100 | 2.5300 | 2.5300 | 32,116,000 |
20 mar 2024 | 2.5300 | 2.5400 | 2.5100 | 2.5200 | 2.5200 | 30,816,400 |
19 mar 2024 | 2.5000 | 2.5300 | 2.5000 | 2.5100 | 2.5100 | 25,040,800 |
18 mar 2024 | 2.4800 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 30,007,000 |
15 mar 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4800 | 2.4800 | 65,340,600 |
14 mar 2024 | 2.4500 | 2.5100 | 2.4300 | 2.4800 | 2.4800 | 96,776,783 |
13 mar 2024 | 2.4000 | 2.4900 | 2.3900 | 2.4800 | 2.4800 | 71,431,900 |
12 mar 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 19,897,000 |
11 mar 2024 | 2.3800 | 2.3900 | 2.3700 | 2.3800 | 2.3800 | 7,884,700 |
08 mar 2024 | 2.4000 | 2.4100 | 2.3700 | 2.3800 | 2.3800 | 33,972,200 |
07 mar 2024 | 2.3400 | 2.3800 | 2.3300 | 2.3700 | 2.3700 | 21,635,000 |
06 mar 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 25,144,400 |
05 mar 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.3100 | 22,789,900 |
04 mar 2024 | 2.3300 | 2.3500 | 2.3200 | 2.3300 | 2.3300 | 20,653,100 |
01 mar 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3400 | 2.3400 | 22,968,748 |
29 feb 2024 | 2.3400 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 42,608,600 |
28 feb 2024 | 2.3400 | 2.3500 | 2.3300 | 2.3400 | 2.3400 | 29,728,900 |
27 feb 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3300 | 2.3300 | 22,458,900 |
26 feb 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3400 | 2.3400 | 24,943,000 |
23 feb 2024 | 2.3800 | 2.3800 | 2.3400 | 2.3700 | 2.3700 | 20,473,900 |
22 feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 18,708,200 |
21 feb 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 15,178,400 |
20 feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 15,326,452 |
19 feb 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 19,027,700 |
16 feb 2024 | 2.3600 | 2.3800 | 2.3500 | 2.3800 | 2.3800 | 28,263,900 |
15 feb 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 26,703,400 |
14 feb 2024 | 2.3100 | 2.3500 | 2.2900 | 2.3500 | 2.3500 | 32,945,000 |
13 feb 2024 | 2.3400 | 2.3400 | 2.3000 | 2.3300 | 2.3300 | 41,845,000 |
09 feb 2024 | 2.3300 | 2.3500 | 2.3000 | 2.3400 | 2.3400 | 23,975,800 |
08 feb 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3400 | 2.3400 | 30,200,100 |
07 feb 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3700 | 2.3700 | 17,615,200 |
06 feb 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3400 | 2.3400 | 41,909,100 |
05 feb 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3800 | 33,075,600 |
02 feb 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4400 | 2.4400 | 37,232,700 |
01 feb 2024 | 2.3900 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 14,575,600 |
31 ene 2024 | 2.4200 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 24,123,100 |
30 ene 2024 | 2.4100 | 2.4200 | 2.3900 | 2.4200 | 2.4200 | 21,826,300 |
29 ene 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4000 | 2.4000 | 43,755,300 |
26 ene 2024 | 2.4000 | 2.4100 | 2.3800 | 2.4000 | 2.4000 | 37,806,800 |
25 ene 2024 | 2.4000 | 2.4300 | 2.4000 | 2.4000 | 2.4000 | 8,986,400 |
24 ene 2024 | 2.3800 | 2.4200 | 2.3700 | 2.4200 | 2.4200 | 14,970,100 |
23 ene 2024 | 2.4100 | 2.4300 | 2.3800 | 2.3800 | 2.3800 | 25,302,700 |
22 ene 2024 | 2.4100 | 2.4200 | 2.3800 | 2.3900 | 2.3900 | 14,255,900 |
19 ene 2024 | 2.4000 | 2.4100 | 2.3600 | 2.4000 | 2.4000 | 17,669,270 |
18 ene 2024 | 2.3900 | 2.4100 | 2.3700 | 2.3900 | 2.3900 | 15,500,100 |
17 ene 2024 | 2.4200 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 23,145,500 |
16 ene 2024 | 2.4200 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 21,585,800 |
15 ene 2024 | 2.4100 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 19,040,500 |
12 ene 2024 | 2.3800 | 2.4100 | 2.3800 | 2.4100 | 2.4100 | 33,452,600 |
11 ene 2024 | 2.3900 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 8,912,200 |
10 ene 2024 | 2.3900 | 2.4000 | 2.3700 | 2.3800 | 2.3800 | 14,469,700 |
09 ene 2024 | 2.3700 | 2.4200 | 2.3600 | 2.3900 | 2.3900 | 24,821,300 |
08 ene 2024 | 2.3600 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 16,692,000 |
05 ene 2024 | 2.3700 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 44,540,300 |
04 ene 2024 | 2.4200 | 2.4300 | 2.3700 | 2.3800 | 2.3800 | 36,913,500 |
03 ene 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4300 | 2.4300 | 29,792,800 |
02 ene 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 15,435,500 |
29 dic 2023 | 2.4600 | 2.4800 | 2.4500 | 2.4700 | 2.4700 | 26,884,300 |
28 dic 2023 | 2.4400 | 2.4700 | 2.4300 | 2.4600 | 2.4600 | 32,682,200 |
27 dic 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 28,643,700 |
26 dic 2023 | 2.4500 | 2.4500 | 2.4200 | 2.4300 | 2.4300 | 6,937,700 |
22 dic 2023 | 2.4100 | 2.4400 | 2.4100 | 2.4400 | 2.4400 | 20,257,500 |
21 dic 2023 | 2.4100 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 13,191,400 |
20 dic 2023 | 2.4400 | 2.4400 | 2.4100 | 2.4200 | 2.4200 | 12,763,100 |
19 dic 2023 | 2.3900 | 2.4300 | 2.3800 | 2.4200 | 2.4200 | 40,528,700 |
18 dic 2023 | 2.3800 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 16,628,200 |
15 dic 2023 | 2.4200 | 2.4200 | 2.3700 | 2.4000 | 2.4000 | 45,287,431 |
14 dic 2023 | 2.3800 | 2.4300 | 2.3800 | 2.4000 | 2.4000 | 33,916,900 |
13 dic 2023 | 2.3500 | 2.3800 | 2.3400 | 2.3800 | 2.3800 | 19,248,851 |
12 dic 2023 | 2.3500 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 26,999,400 |
11 dic 2023 | 2.3400 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 12,965,700 |
08 dic 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.3400 | 15,818,500 |
07 dic 2023 | 2.3100 | 2.3300 | 2.2900 | 2.3200 | 2.3200 | 13,998,400 |
06 dic 2023 | 2.3000 | 2.3300 | 2.2900 | 2.3300 | 2.3300 | 20,087,900 |
05 dic 2023 | 2.2800 | 2.3100 | 2.2700 | 2.3000 | 2.3000 | 21,160,800 |
04 dic 2023 | 2.3000 | 2.3200 | 2.2800 | 2.2800 | 2.2800 | 18,172,400 |
01 dic 2023 | 2.3000 | 2.3100 | 2.2800 | 2.3000 | 2.3000 | 14,244,000 |
30 nov 2023 | 2.2900 | 2.3100 | 2.2800 | 2.3100 | 2.3100 | 39,975,400 |
29 nov 2023 | 2.2900 | 2.3100 | 2.2800 | 2.2900 | 2.2900 | 23,316,300 |
28 nov 2023 | 2.2900 | 2.2900 | 2.2600 | 2.2800 | 2.2800 | 16,351,700 |
27 nov 2023 | 2.2600 | 2.3000 | 2.2500 | 2.2900 | 2.2900 | 17,595,200 |
*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. |