Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1.3700 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 147,564,661 |
25 jun 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4700 | 1.4700 | 172,261,545 |
24 jun 2024 | 1.4900 | 1.5200 | 1.4500 | 1.4500 | 1.4500 | 278,832,683 |
21 jun 2024 | 1.3700 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 116,609,497 |
20 jun 2024 | 1.4300 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 168,887,932 |
19 jun 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 186,959,658 |
18 jun 2024 | 1.5000 | 1.5200 | 1.4400 | 1.4500 | 1.4500 | 305,964,201 |
17 jun 2024 | 1.3700 | 1.5000 | 1.3600 | 1.5000 | 1.5000 | 479,702,182 |
14 jun 2024 | 1.4400 | 1.4500 | 1.3100 | 1.3600 | 1.3600 | 491,391,425 |
13 jun 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 175,759,379 |
12 jun 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5100 | 1.5100 | 104,309,591 |
11 jun 2024 | 1.5400 | 1.5500 | 1.4700 | 1.5200 | 1.5200 | 125,534,595 |
07 jun 2024 | 1.5500 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 132,163,628 |
06 jun 2024 | 1.6300 | 1.6500 | 1.5100 | 1.5300 | 1.5300 | 230,814,937 |
05 jun 2024 | 1.6500 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 100,140,358 |
05 jun 2024 | 0.03 Dividendo | |||||
04 jun 2024 | 1.6700 | 1.6900 | 1.6400 | 1.6700 | 1.6400 | 103,719,586 |
03 jun 2024 | 1.7600 | 1.7700 | 1.6500 | 1.6900 | 1.6596 | 196,473,509 |
31 may 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7600 | 1.7284 | 59,360,943 |
30 may 2024 | 1.7500 | 1.7800 | 1.7300 | 1.7600 | 1.7284 | 99,063,801 |
29 may 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7500 | 1.7186 | 75,853,497 |
28 may 2024 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7284 | 80,748,286 |
27 may 2024 | 1.8600 | 1.8700 | 1.7300 | 1.8000 | 1.7677 | 168,252,202 |
24 may 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8600 | 1.8266 | 55,586,861 |
23 may 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8600 | 1.8266 | 75,832,754 |
22 may 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8700 | 1.8364 | 70,314,770 |
21 may 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8600 | 1.8266 | 125,945,594 |
20 may 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9100 | 1.8757 | 80,771,740 |
17 may 2024 | 1.9000 | 1.9200 | 1.8900 | 1.9200 | 1.8855 | 78,632,902 |
16 may 2024 | 1.8900 | 1.9200 | 1.8900 | 1.9100 | 1.8757 | 79,686,869 |
15 may 2024 | 1.9200 | 1.9200 | 1.8900 | 1.8900 | 1.8560 | 76,964,333 |
14 may 2024 | 1.9100 | 1.9400 | 1.9100 | 1.9200 | 1.8855 | 73,831,945 |
13 may 2024 | 1.9500 | 1.9600 | 1.9100 | 1.9200 | 1.8855 | 107,249,831 |
10 may 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9600 | 1.9248 | 82,557,731 |
09 may 2024 | 2.0000 | 2.0000 | 1.9500 | 1.9700 | 1.9346 | 157,060,474 |
08 may 2024 | 2.0600 | 2.1000 | 1.9900 | 2.0200 | 1.9837 | 221,927,236 |
07 may 2024 | 1.9500 | 2.0000 | 1.9500 | 1.9800 | 1.9444 | 150,407,560 |
06 may 2024 | 2.0100 | 2.0300 | 1.9100 | 1.9400 | 1.9051 | 225,603,833 |
30 abr 2024 | 2.0400 | 2.0600 | 1.9900 | 2.0000 | 1.9641 | 142,122,946 |
29 abr 2024 | 2.0500 | 2.0600 | 1.9700 | 2.0500 | 2.0132 | 213,025,262 |
26 abr 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0900 | 2.0525 | 92,814,733 |
25 abr 2024 | 2.0500 | 2.0700 | 2.0300 | 2.0500 | 2.0132 | 76,470,970 |
24 abr 2024 | 2.0400 | 2.0700 | 2.0200 | 2.0700 | 2.0328 | 88,635,632 |
23 abr 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0200 | 1.9837 | 68,646,906 |
22 abr 2024 | 2.0500 | 2.0700 | 2.0100 | 2.0300 | 1.9935 | 77,741,576 |
19 abr 2024 | 2.0900 | 2.1300 | 2.0400 | 2.0500 | 2.0132 | 124,712,412 |
18 abr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.0721 | 113,856,806 |
17 abr 2024 | 2.0900 | 2.1700 | 2.0900 | 2.1700 | 2.1310 | 103,088,960 |
16 abr 2024 | 2.1200 | 2.1600 | 2.0800 | 2.0900 | 2.0525 | 101,687,337 |
15 abr 2024 | 2.1500 | 2.1700 | 2.0800 | 2.1400 | 2.1016 | 94,870,696 |
12 abr 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1500 | 2.1114 | 59,761,903 |
11 abr 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1800 | 2.1408 | 88,950,111 |
10 abr 2024 | 2.2100 | 2.2100 | 2.1400 | 2.1500 | 2.1114 | 99,866,364 |
09 abr 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.1605 | 63,706,973 |
08 abr 2024 | 2.2200 | 2.2300 | 2.1900 | 2.1900 | 2.1507 | 91,774,146 |
03 abr 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2200 | 2.1801 | 73,937,213 |
02 abr 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2400 | 2.1998 | 79,984,063 |
01 abr 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2600 | 2.2194 | 83,459,096 |
29 mar 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.1998 | 43,487,235 |
28 mar 2024 | 2.1900 | 2.2600 | 2.1800 | 2.2400 | 2.1998 | 113,521,847 |
27 mar 2024 | 2.2500 | 2.2600 | 2.1900 | 2.1900 | 2.1507 | 117,064,684 |
26 mar 2024 | 2.2800 | 2.3000 | 2.2300 | 2.2600 | 2.2194 | 140,485,432 |
25 mar 2024 | 2.3600 | 2.3600 | 2.2900 | 2.2900 | 2.2489 | 148,496,284 |
22 mar 2024 | 2.3600 | 2.3800 | 2.3100 | 2.3600 | 2.3176 | 176,706,445 |
21 mar 2024 | 2.3500 | 2.4200 | 2.3500 | 2.3700 | 2.3274 | 240,178,982 |
20 mar 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3300 | 2.2881 | 103,603,500 |
19 mar 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.2685 | 110,192,265 |
18 mar 2024 | 2.3400 | 2.3500 | 2.3100 | 2.3500 | 2.3078 | 117,454,787 |
15 mar 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3200 | 2.2783 | 84,998,869 |
14 mar 2024 | 2.3400 | 2.3500 | 2.2800 | 2.3100 | 2.2685 | 134,448,054 |
13 mar 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3500 | 2.3078 | 163,265,728 |
12 mar 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3300 | 2.2881 | 104,045,301 |
11 mar 2024 | 2.3000 | 2.3500 | 2.2800 | 2.3400 | 2.2980 | 126,046,755 |
08 mar 2024 | 2.2800 | 2.3100 | 2.2700 | 2.3100 | 2.2685 | 104,576,546 |
07 mar 2024 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2390 | 129,216,836 |
06 mar 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.2783 | 104,489,550 |
05 mar 2024 | 2.3500 | 2.3600 | 2.3200 | 2.3300 | 2.2881 | 141,263,043 |
04 mar 2024 | 2.3800 | 2.3900 | 2.3300 | 2.3700 | 2.3274 | 146,449,340 |
01 mar 2024 | 2.3700 | 2.3800 | 2.3300 | 2.3600 | 2.3176 | 162,090,810 |
29 feb 2024 | 2.3100 | 2.3900 | 2.3000 | 2.3700 | 2.3274 | 198,382,697 |
28 feb 2024 | 2.3900 | 2.4600 | 2.3200 | 2.3300 | 2.2881 | 363,034,355 |
27 feb 2024 | 2.3600 | 2.4200 | 2.3400 | 2.3800 | 2.3372 | 230,035,733 |
26 feb 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.2881 | 297,647,162 |
23 feb 2024 | 2.2300 | 2.4400 | 2.2100 | 2.3900 | 2.3471 | 423,658,227 |
22 feb 2024 | 2.2100 | 2.2300 | 2.1900 | 2.2200 | 2.1801 | 104,411,409 |
21 feb 2024 | 2.2000 | 2.2500 | 2.1800 | 2.2100 | 2.1703 | 144,566,800 |
20 feb 2024 | 2.2100 | 2.2200 | 2.1800 | 2.2100 | 2.1703 | 95,998,594 |
19 feb 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.1801 | 141,841,797 |
08 feb 2024 | 2.1900 | 2.2600 | 2.1800 | 2.1900 | 2.1507 | 203,626,606 |
07 feb 2024 | 2.0600 | 2.2000 | 2.0500 | 2.1900 | 2.1507 | 219,462,630 |
06 feb 2024 | 1.8700 | 2.0800 | 1.8600 | 2.0700 | 2.0328 | 162,821,309 |
05 feb 2024 | 2.0100 | 2.0100 | 1.8400 | 1.9000 | 1.8659 | 143,913,741 |
02 feb 2024 | 2.0600 | 2.1200 | 1.9800 | 2.0200 | 1.9837 | 126,033,324 |
01 feb 2024 | 2.0400 | 2.0900 | 2.0100 | 2.0500 | 2.0132 | 91,026,682 |
31 ene 2024 | 2.0900 | 2.1100 | 2.0500 | 2.0600 | 2.0230 | 92,068,604 |
30 ene 2024 | 2.1200 | 2.1500 | 2.1000 | 2.1000 | 2.0623 | 63,085,766 |
29 ene 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1300 | 2.0917 | 87,131,633 |
26 ene 2024 | 2.1700 | 2.2000 | 2.1500 | 2.1800 | 2.1408 | 97,237,160 |
25 ene 2024 | 2.1000 | 2.1600 | 2.0800 | 2.1600 | 2.1212 | 102,242,401 |
24 ene 2024 | 2.0800 | 2.1000 | 2.0300 | 2.1000 | 2.0623 | 85,922,148 |
*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. |