Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 0.0000 | 0.0000 | 0.0000 | 2.1530 | 2.1530 | 44,680 |
26 jun 2024 | 2.1740 | 2.1800 | 2.1520 | 2.1670 | 2.1670 | 7,449 |
25 jun 2024 | 2.1900 | 2.2040 | 2.1000 | 2.1670 | 2.1670 | 15,910 |
24 jun 2024 | 2.1580 | 2.1860 | 2.1560 | 2.1870 | 2.1870 | 4,033 |
21 jun 2024 | 2.2000 | 2.1960 | 2.1460 | 2.1650 | 2.1650 | 108,310 |
20 jun 2024 | 2.1800 | 2.1940 | 2.1720 | 2.1760 | 2.1760 | 1,043,800 |
19 jun 2024 | 2.1700 | 2.1780 | 2.1600 | 2.1640 | 2.1640 | 2,026 |
18 jun 2024 | 2.1600 | 2.1680 | 2.1480 | 2.1620 | 2.1620 | 23,306 |
17 jun 2024 | 2.1300 | 2.1460 | 2.1140 | 2.1380 | 2.1380 | 26,475 |
14 jun 2024 | 2.2280 | 2.1480 | 2.1000 | 2.1180 | 2.1180 | 80,768 |
13 jun 2024 | 2.1510 | 2.1760 | 2.1320 | 2.1420 | 2.1420 | 96,639 |
12 jun 2024 | 2.1620 | 2.1860 | 2.1320 | 2.1720 | 2.1720 | 1,694,546 |
11 jun 2024 | 2.2000 | 2.2100 | 2.1360 | 2.1530 | 2.1530 | 308,406 |
10 jun 2024 | 2.2100 | 2.2080 | 2.1820 | 2.1940 | 2.1940 | 7,318 |
07 jun 2024 | 2.2280 | 2.2300 | 2.1940 | 2.1980 | 2.1980 | 49,933 |
06 jun 2024 | 2.2200 | 2.2220 | 2.1980 | 2.2210 | 2.2210 | 28,338 |
05 jun 2024 | 2.1960 | 2.2120 | 2.1900 | 2.1940 | 2.1940 | 32,463 |
04 jun 2024 | 2.2180 | 2.2260 | 2.1880 | 2.1880 | 2.1880 | 39,928 |
03 jun 2024 | 2.2000 | 2.2300 | 2.2120 | 2.2220 | 2.2220 | 29,291 |
31 may 2024 | 2.1900 | 2.2200 | 2.2000 | 2.2170 | 2.2170 | 105,087 |
30 may 2024 | 2.1700 | 2.2380 | 2.1840 | 2.2140 | 2.2140 | 32,697 |
29 may 2024 | 2.2260 | 2.2180 | 2.1900 | 2.2030 | 2.2030 | 14,321 |
28 may 2024 | 2.2380 | 2.2340 | 2.2040 | 2.2170 | 2.2170 | 13,591 |
24 may 2024 | 2.2100 | 2.2340 | 2.1800 | 2.2340 | 2.2340 | 55,515 |
23 may 2024 | 2.2420 | 2.2560 | 2.2120 | 2.2220 | 2.2220 | 37,011 |
22 may 2024 | 2.2740 | 2.2940 | 2.2400 | 2.2430 | 2.2430 | 39,374 |
22 may 2024 | 0.0904 Dividendo | |||||
21 may 2024 | 2.3740 | 2.3760 | 2.3360 | 2.3530 | 2.2626 | 45,824 |
20 may 2024 | 2.3600 | 2.3620 | 2.3360 | 2.3540 | 2.2636 | 10,678 |
17 may 2024 | 2.3510 | 2.3520 | 2.3420 | 2.3480 | 2.2578 | 37,463 |
16 may 2024 | 2.3510 | 2.3500 | 2.3100 | 2.3360 | 2.2463 | 8,737 |
15 may 2024 | 2.3200 | 2.3500 | 2.3120 | 2.3350 | 2.2453 | 19,914 |
14 may 2024 | 2.3300 | 2.3200 | 2.3040 | 2.3050 | 2.2164 | 12,470 |
13 may 2024 | 2.3140 | 2.3200 | 2.2000 | 2.3140 | 2.2251 | 362,228 |
10 may 2024 | 2.3200 | 2.3500 | 2.3040 | 2.3100 | 2.2213 | 9,894 |
09 may 2024 | 2.3200 | 2.3140 | 2.2900 | 2.3080 | 2.2193 | 13,207 |
08 may 2024 | 2.3060 | 2.3460 | 2.2940 | 2.2950 | 2.2068 | 298,163 |
07 may 2024 | 2.3100 | 2.3320 | 2.2220 | 2.3100 | 2.2213 | 13,833 |
03 may 2024 | 2.2800 | 2.2700 | 2.2460 | 2.2660 | 2.1789 | 35,508 |
02 may 2024 | 2.2880 | 2.2704 | 2.2690 | 2.2840 | 2.1963 | 105,073 |
01 may 2024 | 2.2760 | 2.2760 | 2.2760 | 2.2760 | 2.1886 | - |
30 abr 2024 | 2.2960 | 2.2840 | 2.2540 | 2.2760 | 2.1886 | 301,010 |
29 abr 2024 | 2.2840 | 2.3620 | 2.2640 | 2.2660 | 2.1789 | 46,831 |
26 abr 2024 | 2.2960 | 2.3000 | 2.2580 | 2.2860 | 2.1982 | 519,210 |
25 abr 2024 | 2.2600 | 2.3080 | 2.2640 | 2.2760 | 2.1886 | 316,358 |
24 abr 2024 | 2.3040 | 2.2900 | 2.2680 | 2.2780 | 2.1905 | 267,902 |
23 abr 2024 | 2.2760 | 2.2820 | 2.2180 | 2.2820 | 2.1943 | 548,817 |
22 abr 2024 | 2.2510 | 2.2620 | 2.2440 | 2.2650 | 2.1780 | 1,962,750 |
19 abr 2024 | 2.2400 | 2.2420 | 2.2000 | 2.2110 | 2.1261 | 276,308 |
18 abr 2024 | 2.2140 | 2.2284 | 2.2000 | 2.2120 | 2.1270 | 227,132 |
17 abr 2024 | 2.1980 | 2.2160 | 2.1740 | 2.2060 | 2.1212 | 495,939 |
16 abr 2024 | 2.2400 | 2.2200 | 2.1660 | 2.1880 | 2.1039 | 1,070,753 |
15 abr 2024 | 2.2440 | 2.2680 | 2.2080 | 2.2600 | 2.1732 | 714,974 |
12 abr 2024 | 2.2940 | 2.3000 | 2.2620 | 2.2700 | 2.1828 | 348,999 |
11 abr 2024 | 2.3200 | 2.3920 | 2.2660 | 2.2710 | 2.1838 | 1,061,685 |
10 abr 2024 | 2.3000 | 2.3260 | 2.2820 | 2.3200 | 2.2309 | 1,895,428 |
09 abr 2024 | 2.3280 | 2.3500 | 2.2840 | 2.2860 | 2.1982 | 151,413 |
08 abr 2024 | 2.3080 | 2.3800 | 2.3160 | 2.3370 | 2.2472 | 487,757 |
05 abr 2024 | 2.3600 | 2.3740 | 2.3340 | 2.3590 | 2.2684 | 321,175 |
04 abr 2024 | 2.3460 | 2.3840 | 2.2600 | 2.3800 | 2.2886 | 198,709 |
03 abr 2024 | 2.3240 | 2.3540 | 2.3400 | 2.3480 | 2.2578 | 114,559 |
02 abr 2024 | 2.3020 | 2.3580 | 2.2160 | 2.3480 | 2.2578 | 624,441 |
28 mar 2024 | 2.3700 | 2.3920 | 2.3340 | 2.3580 | 2.2674 | 457,232 |
27 mar 2024 | 2.3260 | 2.3640 | 2.3000 | 2.3500 | 2.2597 | 348,827 |
26 mar 2024 | 2.2900 | 2.3240 | 2.2400 | 2.3110 | 2.2222 | 777,632 |
25 mar 2024 | 2.1900 | 2.2940 | 2.1940 | 2.2770 | 2.1895 | 889,687 |
22 mar 2024 | 2.1380 | 2.1700 | 2.1500 | 2.1550 | 2.0722 | 128,487 |
21 mar 2024 | 2.0960 | 2.1640 | 2.1180 | 2.1470 | 2.0645 | 462,835 |
20 mar 2024 | 2.0800 | 2.1143 | 2.0680 | 2.0990 | 2.0184 | 231,800 |
19 mar 2024 | 2.0820 | 2.0760 | 2.0680 | 2.0720 | 1.9924 | 40,626 |
18 mar 2024 | 2.0980 | 2.0940 | 2.0300 | 2.0620 | 1.9828 | 556,724 |
15 mar 2024 | 2.0600 | 2.0940 | 2.0760 | 2.0770 | 1.9972 | 1,060,995 |
14 mar 2024 | 2.0820 | 2.0980 | 2.0680 | 2.0710 | 1.9914 | 510,808 |
13 mar 2024 | 2.0900 | 2.1040 | 2.0836 | 2.0880 | 2.0078 | 383,097 |
12 mar 2024 | 2.0760 | 2.0940 | 2.0640 | 2.0910 | 2.0107 | 2,593,398 |
11 mar 2024 | 2.0275 | 2.0580 | 1.9910 | 2.0580 | 1.9789 | 348,720 |
08 mar 2024 | 2.0510 | 2.0860 | 2.0500 | 2.0530 | 1.9741 | 661,593 |
07 mar 2024 | 2.0440 | 2.0778 | 2.0300 | 2.0770 | 1.9972 | 172,340 |
06 mar 2024 | 2.0000 | 2.0623 | 2.0260 | 2.0510 | 1.9722 | 347,793 |
05 mar 2024 | 1.9865 | 2.0303 | 1.9740 | 2.0070 | 1.9299 | 267,626 |
04 mar 2024 | 1.9865 | 1.9783 | 1.9680 | 1.9780 | 1.9020 | 1,207,201 |
01 mar 2024 | 1.9780 | 1.9810 | 1.9640 | 1.9670 | 1.8914 | 302,244 |
29 feb 2024 | 1.9600 | 1.9740 | 1.9560 | 1.9585 | 1.8833 | 444,607 |
28 feb 2024 | 1.9705 | 1.9880 | 1.9610 | 1.9740 | 1.8982 | 167,154 |
27 feb 2024 | 1.9800 | 1.9900 | 1.9450 | 1.9635 | 1.8881 | 1,860,802 |
26 feb 2024 | 1.9500 | 1.9800 | 1.9500 | 1.9620 | 1.8866 | 230,994 |
23 feb 2024 | 1.9570 | 1.9780 | 1.9570 | 1.9745 | 1.8986 | 3,298,018 |
22 feb 2024 | 1.9645 | 1.9900 | 1.9640 | 1.9665 | 1.8909 | 183,280 |
21 feb 2024 | 1.9540 | 1.9680 | 1.9260 | 1.9510 | 1.8760 | 72,784 |
20 feb 2024 | 1.9550 | 1.9630 | 1.9370 | 1.9440 | 1.8693 | 391,360 |
19 feb 2024 | 1.9650 | 2.0000 | 1.9477 | 1.9615 | 1.8861 | 368,218 |
16 feb 2024 | 1.9600 | 1.9680 | 1.9450 | 1.9555 | 1.8804 | 564,881 |
15 feb 2024 | 1.9500 | 1.9570 | 1.9360 | 1.9530 | 1.8780 | 2,052,164 |
14 feb 2024 | 2.0375 | 2.0280 | 1.9180 | 1.9205 | 1.8467 | 2,430,611 |
13 feb 2024 | 2.0220 | 2.0580 | 1.9900 | 2.0440 | 1.9655 | 461,951 |
12 feb 2024 | 2.0200 | 2.0260 | 1.9970 | 2.0260 | 1.9482 | 320,574 |
09 feb 2024 | 2.0060 | 2.0160 | 1.9850 | 1.9875 | 1.9111 | 193,979 |
08 feb 2024 | 2.0560 | 2.0700 | 2.0097 | 2.0295 | 1.9515 | 194,260 |
07 feb 2024 | 2.0295 | 2.0480 | 2.0240 | 2.0415 | 1.9631 | 1,695,000 |
06 feb 2024 | 2.0200 | 2.0620 | 2.0340 | 2.0425 | 1.9640 | 104,153 |
*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. |