Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.5310 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 5 |
27 jun 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
26 jun 2024 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | 2.5310 | - |
25 jun 2024 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | 2.5280 | - |
24 jun 2024 | 2.5270 | 2.5240 | 2.5220 | 2.5240 | 2.5240 | 7,498 |
21 jun 2024 | 2.5250 | 2.5480 | 2.5180 | 2.5180 | 2.5180 | 41 |
20 jun 2024 | 2.5270 | 2.5340 | 2.5160 | 2.5320 | 2.5320 | 19,520 |
19 jun 2024 | 2.5280 | 2.5280 | 2.5260 | 2.5280 | 2.5280 | 7 |
18 jun 2024 | 2.5270 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 29,000 |
17 jun 2024 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | - |
14 jun 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
13 jun 2024 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | 2.5250 | - |
12 jun 2024 | 2.5270 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 6 |
11 jun 2024 | 2.5240 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 700 |
10 jun 2024 | 2.5250 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 3,254 |
07 jun 2024 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | - |
06 jun 2024 | 2.5230 | 2.5240 | 2.5240 | 2.5240 | 2.5240 | 4 |
05 jun 2024 | 2.5210 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 78 |
04 jun 2024 | 2.5250 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 3 |
03 jun 2024 | 2.5290 | 2.5320 | 2.5320 | 2.5320 | 2.5320 | 18 |
31 may 2024 | 2.5300 | 2.5320 | 2.5300 | 2.5300 | 2.5300 | 14 |
30 may 2024 | 2.5220 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 8 |
29 may 2024 | 2.5240 | 2.5220 | 2.5220 | 2.5220 | 2.5220 | 27 |
28 may 2024 | 2.5240 | 2.5260 | 2.5220 | 2.5260 | 2.5260 | 32 |
24 may 2024 | 2.5260 | 2.5260 | 2.5220 | 2.5220 | 2.5220 | 41 |
23 may 2024 | 2.5260 | 2.5300 | 2.5280 | 2.5280 | 2.5280 | 7,004 |
22 may 2024 | 2.5230 | 2.5460 | 2.5280 | 2.5300 | 2.5300 | 11 |
21 may 2024 | 2.5250 | 2.5260 | 2.5260 | 2.5260 | 2.5260 | 711 |
20 may 2024 | 2.5570 | 2.5440 | 2.5280 | 2.5280 | 2.5280 | 1,297 |
20 may 2024 | 0.165 Dividendo | |||||
17 may 2024 | 2.6960 | 2.6940 | 2.6900 | 2.6900 | 2.5250 | 552 |
16 may 2024 | 2.6880 | 2.6940 | 2.6840 | 2.6940 | 2.5288 | 131 |
15 may 2024 | 2.6830 | 2.6940 | 2.6860 | 2.6860 | 2.5212 | 106 |
14 may 2024 | 2.6900 | 2.6920 | 2.6860 | 2.6880 | 2.5231 | 1,310 |
13 may 2024 | 2.6810 | 2.6820 | 2.6800 | 2.6800 | 2.5156 | 383 |
10 may 2024 | 2.6790 | 2.6840 | 2.6800 | 2.6820 | 2.5175 | 380 |
09 may 2024 | 2.6910 | 2.6900 | 2.6900 | 2.6900 | 2.5250 | 7 |
08 may 2024 | 2.6820 | 2.6900 | 2.6880 | 2.6900 | 2.5250 | 45 |
07 may 2024 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5109 | - |
03 may 2024 | 2.6790 | 2.6800 | 2.6800 | 2.6800 | 2.5156 | 38 |
02 may 2024 | 2.6830 | 2.6780 | 2.6780 | 2.6780 | 2.5137 | 50,004 |
01 may 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.5147 | - |
30 abr 2024 | 2.6790 | 2.6840 | 2.6840 | 2.6840 | 2.5194 | 3 |
29 abr 2024 | 2.6850 | 2.6840 | 2.6800 | 2.6840 | 2.5194 | 29,950 |
26 abr 2024 | 2.6900 | 2.6860 | 2.6820 | 2.6820 | 2.5175 | 167 |
25 abr 2024 | 2.6890 | 2.6900 | 2.6900 | 2.6900 | 2.5250 | 50 |
24 abr 2024 | 2.6890 | 2.6900 | 2.6800 | 2.6900 | 2.5250 | 73 |
23 abr 2024 | 2.6910 | 2.6900 | 2.6880 | 2.6880 | 2.5231 | 73 |
22 abr 2024 | 2.6890 | 2.6920 | 2.6920 | 2.6920 | 2.5269 | 5 |
19 abr 2024 | 2.6870 | 2.6880 | 2.6880 | 2.6880 | 2.5231 | 347,817 |
18 abr 2024 | 2.6880 | 2.6880 | 2.6880 | 2.6880 | 2.5231 | 9,820 |
17 abr 2024 | 2.6880 | 2.6860 | 2.6860 | 2.6860 | 2.5212 | 486,580 |
16 abr 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6860 | 2.5212 | 801,811 |
15 abr 2024 | 2.6870 | 2.6870 | 2.6870 | 2.6870 | 2.5222 | - |
12 abr 2024 | 2.6890 | 2.6900 | 2.6860 | 2.6880 | 2.5231 | 55 |
11 abr 2024 | 2.6870 | 2.6860 | 2.6860 | 2.6860 | 2.5212 | 22,111 |
10 abr 2024 | 2.6880 | 2.6880 | 2.6860 | 2.6860 | 2.5212 | 275,806 |
09 abr 2024 | 2.6880 | 2.6887 | 2.6880 | 2.6880 | 2.5231 | 500,003 |
08 abr 2024 | 2.6880 | 2.6900 | 2.6880 | 2.6900 | 2.5250 | 21 |
05 abr 2024 | 2.6880 | 2.6900 | 2.6860 | 2.6880 | 2.5231 | 18,689 |
04 abr 2024 | 2.6870 | 2.6900 | 2.6840 | 2.6900 | 2.5250 | 4,188,168 |
03 abr 2024 | 2.6870 | 2.6900 | 2.6860 | 2.6887 | 2.5237 | 68,045 |
02 abr 2024 | 2.6830 | 2.6900 | 2.6840 | 2.6860 | 2.5212 | 21,397 |
28 mar 2024 | 2.6780 | 2.6843 | 2.6740 | 2.6843 | 2.5196 | 594,019 |
27 mar 2024 | 2.6780 | 2.6816 | 2.6780 | 2.6787 | 2.5144 | 2,179,214 |
26 mar 2024 | 2.6770 | 2.6800 | 2.6760 | 2.6795 | 2.5151 | 6,300,086 |
25 mar 2024 | 2.6760 | 2.6800 | 2.6740 | 2.6800 | 2.5156 | 3,034 |
22 mar 2024 | 2.6730 | 2.6780 | 2.6740 | 2.6780 | 2.5137 | 67 |
21 mar 2024 | 2.6790 | 2.6740 | 2.6700 | 2.6740 | 2.5100 | 11,125 |
20 mar 2024 | 2.6780 | 2.6790 | 2.6760 | 2.6790 | 2.5147 | 305,334 |
19 mar 2024 | 2.6790 | 2.6800 | 2.6760 | 2.6760 | 2.5119 | 605,404 |
18 mar 2024 | 2.6810 | 2.6800 | 2.6760 | 2.6800 | 2.5156 | 2,578 |
15 mar 2024 | 2.6780 | 2.6800 | 2.6720 | 2.6740 | 2.5100 | 20,535 |
14 mar 2024 | 2.6740 | 2.6760 | 2.6740 | 2.6740 | 2.5100 | 2,160 |
13 mar 2024 | 2.6760 | 2.6819 | 2.6720 | 2.6819 | 2.5174 | 4,095,436 |
12 mar 2024 | 2.6720 | 2.6780 | 2.6700 | 2.6780 | 2.5137 | 8,515 |
11 mar 2024 | 2.6720 | 2.6720 | 2.6660 | 2.6660 | 2.5025 | 814,191 |
08 mar 2024 | 2.6690 | 2.6760 | 2.6740 | 2.6740 | 2.5100 | 2,801 |
07 mar 2024 | 2.6680 | 2.6715 | 2.6680 | 2.6715 | 2.5076 | 1,009,054 |
06 mar 2024 | 2.6710 | 2.6720 | 2.6680 | 2.6707 | 2.5069 | 915,980 |
05 mar 2024 | 2.6710 | 2.6720 | 2.6700 | 2.6719 | 2.5080 | 1,661,939 |
04 mar 2024 | 2.6700 | 2.6720 | 2.6680 | 2.6716 | 2.5077 | 921,206 |
01 mar 2024 | 2.6620 | 2.6694 | 2.6640 | 2.6694 | 2.5057 | 6,484 |
29 feb 2024 | 2.6600 | 2.6640 | 2.6600 | 2.6620 | 2.4987 | 306,194 |
28 feb 2024 | 2.6640 | 2.6640 | 2.6600 | 2.6639 | 2.5005 | 640,445 |
27 feb 2024 | 2.6640 | 2.6660 | 2.6620 | 2.6660 | 2.5025 | 1,380,190 |
26 feb 2024 | 2.6610 | 2.6640 | 2.6640 | 2.6640 | 2.5006 | 85 |
23 feb 2024 | 2.6620 | 2.6670 | 2.6670 | 2.6670 | 2.5034 | 220,414 |
22 feb 2024 | 2.6660 | 2.6640 | 2.6580 | 2.6580 | 2.4950 | 40,052 |
21 feb 2024 | 2.6550 | 2.6680 | 2.6560 | 2.6680 | 2.5043 | 178,600 |
20 feb 2024 | 2.6550 | 2.6560 | 2.6540 | 2.6540 | 2.4912 | 57 |
19 feb 2024 | 2.6580 | 2.6620 | 2.6520 | 2.6543 | 2.4915 | 427,368 |
16 feb 2024 | 2.6620 | 2.6840 | 2.6420 | 2.6560 | 2.4931 | 9,122,436 |
15 feb 2024 | 2.4080 | 2.4040 | 2.3940 | 2.4040 | 2.2565 | 4,885 |
14 feb 2024 | 2.4130 | 2.4100 | 2.3920 | 2.4020 | 2.2547 | 27,075 |
13 feb 2024 | 2.4260 | 2.4420 | 2.4060 | 2.4140 | 2.2659 | 8,603 |
12 feb 2024 | 2.4790 | 2.5020 | 2.4100 | 2.4280 | 2.2791 | 1,068 |
09 feb 2024 | 2.4690 | 2.4840 | 2.4600 | 2.4780 | 2.3260 | 1,592 |
08 feb 2024 | 2.4310 | 2.4760 | 2.4320 | 2.4660 | 2.3147 | 12,662 |
07 feb 2024 | 2.4340 | 2.4440 | 2.4220 | 2.4220 | 2.2734 | 5,730 |
*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. |