Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 2.5500 | 2.5700 | 2.5500 | 2.5600 | 2.5600 | 479,797 |
01 jul 2024 | 2.5600 | 2.5700 | 2.5500 | 2.5700 | 2.5700 | 278,537 |
28 jun 2024 | 2.5600 | 2.6000 | 2.5500 | 2.5500 | 2.5500 | 810,852 |
27 jun 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5600 | 2.5600 | 355,951 |
26 jun 2024 | 2.5400 | 2.5600 | 2.5100 | 2.5500 | 2.5500 | 422,103 |
25 jun 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 359,176 |
24 jun 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 780,785 |
21 jun 2024 | 2.5800 | 2.5800 | 2.5300 | 2.5300 | 2.5300 | 1,555,384 |
20 jun 2024 | 2.6100 | 2.6200 | 2.5700 | 2.5800 | 2.5800 | 717,585 |
19 jun 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 356,417 |
19 jun 2024 | 0.03305 Dividendo | |||||
18 jun 2024 | 2.6000 | 2.6400 | 2.6000 | 2.6300 | 2.5970 | 599,421 |
17 jun 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6100 | 2.5772 | 154,428 |
14 jun 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6100 | 2.5772 | 415,417 |
13 jun 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.5673 | 367,600 |
12 jun 2024 | 2.6000 | 2.6200 | 2.5900 | 2.6000 | 2.5673 | 475,847 |
11 jun 2024 | 2.6300 | 2.6300 | 2.5800 | 2.6100 | 2.5772 | 506,530 |
07 jun 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6200 | 2.5871 | 481,075 |
06 jun 2024 | 2.6400 | 2.6500 | 2.5900 | 2.6000 | 2.5673 | 1,006,367 |
05 jun 2024 | 2.6400 | 2.6600 | 2.6400 | 2.6400 | 2.6068 | 292,615 |
04 jun 2024 | 2.6400 | 2.6700 | 2.6300 | 2.6400 | 2.6068 | 636,577 |
03 jun 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6500 | 2.6167 | 437,600 |
31 may 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6463 | 541,571 |
30 may 2024 | 2.6800 | 2.6800 | 2.6500 | 2.6700 | 2.6364 | 440,900 |
29 may 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6800 | 2.6463 | 882,000 |
28 may 2024 | 2.6700 | 2.6900 | 2.6100 | 2.6400 | 2.6068 | 1,021,180 |
27 may 2024 | 2.6300 | 2.6700 | 2.6200 | 2.6700 | 2.6364 | 625,260 |
24 may 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6300 | 2.5970 | 738,680 |
23 may 2024 | 2.6500 | 2.6500 | 2.6100 | 2.6300 | 2.5970 | 1,029,100 |
22 may 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6700 | 2.6364 | 358,520 |
21 may 2024 | 2.6600 | 2.6700 | 2.6400 | 2.6700 | 2.6364 | 759,339 |
20 may 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6700 | 2.6364 | 772,100 |
17 may 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.6364 | 787,101 |
16 may 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6800 | 2.6463 | 739,500 |
15 may 2024 | 2.6900 | 2.6900 | 2.6600 | 2.6800 | 2.6463 | 462,900 |
14 may 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6800 | 2.6463 | 537,600 |
13 may 2024 | 2.6900 | 2.7000 | 2.6600 | 2.6600 | 2.6266 | 1,194,992 |
10 may 2024 | 2.7100 | 2.7200 | 2.6700 | 2.6900 | 2.6562 | 1,279,560 |
09 may 2024 | 2.6800 | 2.7200 | 2.6700 | 2.7000 | 2.6661 | 1,255,540 |
08 may 2024 | 2.6900 | 2.7000 | 2.6400 | 2.6800 | 2.6463 | 1,314,100 |
07 may 2024 | 2.7000 | 2.7300 | 2.6700 | 2.6800 | 2.6463 | 1,853,120 |
06 may 2024 | 2.5700 | 2.7200 | 2.5700 | 2.6900 | 2.6562 | 6,070,674 |
30 abr 2024 | 2.5700 | 2.6000 | 2.5400 | 2.5600 | 2.5278 | 1,824,536 |
29 abr 2024 | 2.5800 | 2.5900 | 2.5500 | 2.5700 | 2.5377 | 810,573 |
26 abr 2024 | 2.5400 | 2.5800 | 2.5200 | 2.5600 | 2.5278 | 545,699 |
25 abr 2024 | 2.5200 | 2.5700 | 2.5200 | 2.5400 | 2.5081 | 422,100 |
24 abr 2024 | 2.5000 | 2.5400 | 2.4600 | 2.5200 | 2.4883 | 532,175 |
23 abr 2024 | 2.5200 | 2.5300 | 2.4900 | 2.4900 | 2.4587 | 843,620 |
22 abr 2024 | 2.5800 | 2.5800 | 2.5200 | 2.5200 | 2.4883 | 1,052,860 |
19 abr 2024 | 2.5900 | 2.6000 | 2.5700 | 2.5800 | 2.5476 | 204,500 |
18 abr 2024 | 2.5700 | 2.6100 | 2.5700 | 2.6000 | 2.5673 | 1,004,620 |
17 abr 2024 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | 2.5476 | 448,600 |
16 abr 2024 | 2.6000 | 2.6000 | 2.5300 | 2.5500 | 2.5180 | 1,054,300 |
15 abr 2024 | 2.5900 | 2.6100 | 2.5400 | 2.6000 | 2.5673 | 1,426,270 |
12 abr 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5800 | 2.5476 | 716,000 |
11 abr 2024 | 2.5500 | 2.5900 | 2.5500 | 2.5600 | 2.5278 | 370,045 |
10 abr 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5700 | 2.5377 | 435,020 |
09 abr 2024 | 2.6100 | 2.6100 | 2.5700 | 2.5900 | 2.5575 | 366,200 |
08 abr 2024 | 2.6000 | 2.6200 | 2.5600 | 2.6000 | 2.5673 | 1,381,640 |
03 abr 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5575 | 1,003,000 |
02 abr 2024 | 2.6000 | 2.6000 | 2.5500 | 2.5600 | 2.5278 | 831,940 |
01 abr 2024 | 2.4800 | 2.6200 | 2.4800 | 2.5900 | 2.5575 | 3,063,384 |
29 mar 2024 | 2.4700 | 2.4900 | 2.4500 | 2.4800 | 2.4488 | 127,000 |
28 mar 2024 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | 2.4488 | 496,500 |
27 mar 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4500 | 2.4192 | 671,008 |
26 mar 2024 | 2.4600 | 2.4700 | 2.4400 | 2.4500 | 2.4192 | 419,500 |
25 mar 2024 | 2.5000 | 2.5100 | 2.4700 | 2.4700 | 2.4390 | 674,300 |
22 mar 2024 | 2.5400 | 2.5400 | 2.4800 | 2.4900 | 2.4587 | 732,100 |
21 mar 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | 2.5180 | 506,240 |
20 mar 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5081 | 444,000 |
19 mar 2024 | 2.5100 | 2.5400 | 2.5100 | 2.5300 | 2.4982 | 216,239 |
18 mar 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.4982 | 649,839 |
15 mar 2024 | 2.5300 | 2.5600 | 2.5000 | 2.5600 | 2.5278 | 1,524,161 |
14 mar 2024 | 2.5500 | 2.5600 | 2.5200 | 2.5300 | 2.4982 | 515,513 |
13 mar 2024 | 2.5300 | 2.5700 | 2.5300 | 2.5600 | 2.5278 | 329,133 |
12 mar 2024 | 2.5500 | 2.5500 | 2.5200 | 2.5500 | 2.5180 | 601,000 |
11 mar 2024 | 2.5300 | 2.5600 | 2.5100 | 2.5500 | 2.5180 | 361,774 |
08 mar 2024 | 2.5200 | 2.5500 | 2.5000 | 2.5500 | 2.5180 | 601,592 |
07 mar 2024 | 2.5600 | 2.5800 | 2.5000 | 2.5200 | 2.4883 | 1,562,266 |
06 mar 2024 | 2.5700 | 2.5800 | 2.5500 | 2.5700 | 2.5377 | 742,400 |
05 mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.5476 | 758,200 |
04 mar 2024 | 2.6300 | 2.6400 | 2.5900 | 2.6000 | 2.5673 | 1,035,500 |
01 mar 2024 | 2.5400 | 2.6200 | 2.5300 | 2.6200 | 2.5871 | 1,834,820 |
29 feb 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.4982 | 658,300 |
28 feb 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5100 | 2.4785 | 522,900 |
27 feb 2024 | 2.4900 | 2.5300 | 2.4800 | 2.5300 | 2.4982 | 510,699 |
26 feb 2024 | 2.5200 | 2.5200 | 2.4700 | 2.4800 | 2.4488 | 982,000 |
23 feb 2024 | 2.5200 | 2.5300 | 2.5000 | 2.5200 | 2.4883 | 863,960 |
22 feb 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5100 | 2.4785 | 392,124 |
21 feb 2024 | 2.4600 | 2.5400 | 2.4300 | 2.5200 | 2.4883 | 1,247,600 |
20 feb 2024 | 2.4300 | 2.4700 | 2.4200 | 2.4700 | 2.4390 | 387,960 |
19 feb 2024 | 2.4700 | 2.4700 | 2.4400 | 2.4600 | 2.4291 | 446,680 |
08 feb 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4400 | 2.4093 | 564,500 |
07 feb 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4100 | 2.3797 | 642,861 |
06 feb 2024 | 2.3400 | 2.3900 | 2.3100 | 2.3700 | 2.3402 | 707,990 |
05 feb 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3200 | 2.2908 | 926,045 |
02 feb 2024 | 2.3700 | 2.4000 | 2.3300 | 2.3700 | 2.3402 | 642,400 |
01 feb 2024 | 2.4000 | 2.4100 | 2.3500 | 2.3800 | 2.3501 | 570,940 |
31 ene 2024 | 2.4000 | 2.4100 | 2.3600 | 2.3800 | 2.3501 | 745,360 |
30 ene 2024 | 2.4600 | 2.4600 | 2.4200 | 2.4300 | 2.3995 | 367,500 |
*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. |