Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
13 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
12 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
11 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
07 jun 2024 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
06 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
05 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
04 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
03 jun 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
31 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
30 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
29 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
28 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | - |
27 may 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
24 may 2024 | 2.051 | 2.051 | 2.051 | 2.051 | 2.051 | - |
24 may 2024 | 0.098833 Dividendo | |||||
23 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | 21,000 |
22 may 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.099 | - |
21 may 2024 | 2.350 | 2.350 | 2.070 | 2.200 | 2.099 | 5,400 |
20 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
17 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
16 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
14 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
13 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
10 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
09 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
08 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
07 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
06 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
03 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
02 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
30 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
29 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
26 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
25 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
24 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
23 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
22 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
19 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
18 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
17 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
16 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
15 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
12 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
11 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
10 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
09 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
08 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
05 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
03 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
02 abr 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
28 mar 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
27 mar 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
26 mar 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.051 | - |
25 mar 2024 | 2.230 | 2.230 | 1.990 | 2.190 | 2.089 | 1,000 |
22 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
21 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
20 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
19 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
18 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
15 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
14 mar 2024 | 2.190 | 2.190 | 2.190 | 2.190 | 2.089 | - |
13 mar 2024 | 2.230 | 2.230 | 1.990 | 2.190 | 2.089 | 15,000 |
12 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
11 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
08 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
07 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
06 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
05 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
04 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
01 mar 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
29 feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
28 feb 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.003 | - |
27 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
26 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
23 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
22 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
21 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
20 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
19 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
16 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
15 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
14 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
09 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
08 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
07 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
06 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
05 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
02 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | - |
01 feb 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.736 | 10,000 |
31 ene 2024 | 1.810 | 1.810 | 1.810 | 1.820 | 1.736 | 39,000 |
30 ene 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.727 | - |
29 ene 2024 | 1.810 | 1.810 | 1.810 | 1.810 | 1.727 | - |
26 ene 2024 | 1.820 | 1.830 | 1.800 | 1.810 | 1.727 | 18,000 |
25 ene 2024 | 2.190 | 2.190 | 2.020 | 2.020 | 1.927 | 25,000 |
24 ene 2024 | 2.150 | 2.150 | 2.140 | 2.400 | 2.290 | 31,000 |
23 ene 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.347 | - |
22 ene 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.347 | - |
19 ene 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.347 | - |
18 ene 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.347 | - |
*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. |