Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6200 | 2,222,600 |
02 may 2024 | 2.6400 | 2.6400 | 2.6000 | 2.6100 | 2.6100 | 10,062,000 |
30 abr 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.6400 | 11,111,600 |
29 abr 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6300 | 2.6300 | 8,545,800 |
26 abr 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 9,742,000 |
25 abr 2024 | 2.6600 | 2.6600 | 2.6000 | 2.6200 | 2.6200 | 14,537,900 |
24 abr 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6500 | 2.6500 | 6,194,600 |
23 abr 2024 | 2.6200 | 2.6700 | 2.6100 | 2.6200 | 2.6200 | 12,994,400 |
22 abr 2024 | 2.5900 | 2.6400 | 2.5900 | 2.6100 | 2.6100 | 7,718,700 |
19 abr 2024 | 2.6200 | 2.6500 | 2.5800 | 2.5800 | 2.5800 | 9,979,200 |
18 abr 2024 | 2.6100 | 2.6400 | 2.5900 | 2.6200 | 2.6200 | 7,821,300 |
17 abr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | 2.6100 | 6,252,800 |
16 abr 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 11,958,900 |
15 abr 2024 | 2.6300 | 2.6400 | 2.6000 | 2.6200 | 2.6200 | 11,567,500 |
12 abr 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6500 | 12,211,900 |
09 abr 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6800 | 2.6800 | 3,832,300 |
08 abr 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 6,301,800 |
05 abr 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.7100 | 3,562,400 |
04 abr 2024 | 2.7100 | 2.7300 | 2.7100 | 2.7200 | 2.7200 | 3,184,200 |
03 abr 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7100 | 2.7100 | 5,192,500 |
02 abr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 3,338,200 |
01 abr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7200 | 2.7200 | 5,930,800 |
29 mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 8,405,500 |
27 mar 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.7300 | 6,091,000 |
26 mar 2024 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | 2.7600 | 3,563,400 |
25 mar 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 5,293,000 |
22 mar 2024 | 2.7900 | 2.8100 | 2.7700 | 2.7800 | 2.7800 | 4,615,900 |
21 mar 2024 | 2.7600 | 2.7900 | 2.7400 | 2.7800 | 2.7800 | 5,655,300 |
20 mar 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 12,356,400 |
20 mar 2024 | 0.09 Dividendo | |||||
19 mar 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8700 | 2.7800 | 10,147,000 |
18 mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9000 | 2.8091 | 7,170,700 |
15 mar 2024 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.8091 | 10,531,100 |
14 mar 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9100 | 2.8187 | 6,863,000 |
13 mar 2024 | 2.9200 | 2.9200 | 2.8900 | 2.9000 | 2.8091 | 4,465,700 |
12 mar 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9100 | 2.8187 | 6,547,600 |
11 mar 2024 | 2.8800 | 2.9300 | 2.8800 | 2.9000 | 2.8091 | 14,603,400 |
08 mar 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8800 | 2.7897 | 8,352,800 |
07 mar 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.7606 | 5,748,300 |
06 mar 2024 | 2.8700 | 2.8900 | 2.8200 | 2.8400 | 2.7509 | 8,700,400 |
05 mar 2024 | 2.8500 | 2.8800 | 2.8100 | 2.8700 | 2.7800 | 9,561,600 |
04 mar 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.7606 | 9,117,400 |
01 mar 2024 | 2.9000 | 2.9000 | 2.7600 | 2.8000 | 2.7122 | 30,991,800 |
29 feb 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8700 | 2.7800 | 19,958,900 |
28 feb 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8700 | 2.7800 | 15,504,800 |
27 feb 2024 | 2.8400 | 2.9400 | 2.8400 | 2.9200 | 2.8284 | 21,019,100 |
26 feb 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8400 | 2.7509 | 15,679,700 |
23 feb 2024 | 2.9000 | 2.9000 | 2.8700 | 2.8900 | 2.7994 | 22,949,600 |
22 feb 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8900 | 2.7994 | 4,870,700 |
21 feb 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8900 | 2.7994 | 8,441,100 |
20 feb 2024 | 2.8600 | 2.9100 | 2.8600 | 2.9000 | 2.8091 | 16,952,200 |
19 feb 2024 | 2.8500 | 2.8800 | 2.8500 | 2.8700 | 2.7800 | 4,836,100 |
16 feb 2024 | 2.8500 | 2.8500 | 2.8400 | 2.8500 | 2.7606 | 2,853,100 |
15 feb 2024 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | 2.7606 | 6,351,000 |
14 feb 2024 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.7606 | 5,486,300 |
13 feb 2024 | 2.8400 | 2.8900 | 2.8400 | 2.8600 | 2.7703 | 11,777,500 |
09 feb 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.7509 | 6,757,800 |
08 feb 2024 | 2.8300 | 2.8400 | 2.7800 | 2.8100 | 2.7219 | 5,980,000 |
07 feb 2024 | 2.7800 | 2.8200 | 2.7800 | 2.8100 | 2.7219 | 6,949,200 |
06 feb 2024 | 2.7800 | 2.8100 | 2.7600 | 2.7900 | 2.7025 | 4,972,200 |
05 feb 2024 | 2.7700 | 2.8400 | 2.7600 | 2.7900 | 2.7025 | 16,301,800 |
02 feb 2024 | 2.7000 | 2.7800 | 2.7000 | 2.7700 | 2.6831 | 16,134,200 |
31 ene 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.6153 | 7,708,900 |
30 ene 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7200 | 2.6347 | 5,207,400 |
29 ene 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7300 | 2.6444 | 7,277,000 |
26 ene 2024 | 2.6900 | 2.7300 | 2.6900 | 2.7100 | 2.6250 | 7,066,500 |
24 ene 2024 | 2.6800 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 4,802,900 |
23 ene 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.5960 | 3,769,200 |
22 ene 2024 | 2.6700 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 7,439,800 |
19 ene 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6500 | 2.5669 | 11,205,600 |
18 ene 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6500 | 2.5669 | 11,135,800 |
17 ene 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | 2.5766 | 8,049,800 |
16 ene 2024 | 2.7200 | 2.7300 | 2.6700 | 2.7000 | 2.6153 | 10,625,000 |
15 ene 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7100 | 2.6250 | 8,852,100 |
12 ene 2024 | 2.6800 | 2.7100 | 2.6600 | 2.7000 | 2.6153 | 15,572,700 |
11 ene 2024 | 2.8500 | 2.8500 | 2.6800 | 2.6800 | 2.5960 | 45,185,900 |
10 ene 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8500 | 2.7606 | 7,419,800 |
09 ene 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8800 | 2.7897 | 23,701,500 |
08 ene 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8700 | 2.7800 | 23,528,700 |
05 ene 2024 | 2.7400 | 2.8400 | 2.7200 | 2.8000 | 2.7122 | 28,769,400 |
04 ene 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.6541 | 10,879,200 |
03 ene 2024 | 2.6800 | 2.7100 | 2.6600 | 2.6900 | 2.6056 | 10,423,700 |
02 ene 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6800 | 2.5960 | 3,844,100 |
29 dic 2023 | 2.6900 | 2.7000 | 2.6800 | 2.6900 | 2.6056 | 6,084,800 |
28 dic 2023 | 2.6800 | 2.7000 | 2.6700 | 2.6900 | 2.6056 | 9,309,900 |
27 dic 2023 | 2.6600 | 2.6900 | 2.6500 | 2.6800 | 2.5960 | 6,789,800 |
26 dic 2023 | 2.6600 | 2.6700 | 2.6300 | 2.6600 | 2.5766 | 6,594,000 |
22 dic 2023 | 2.6900 | 2.7000 | 2.6500 | 2.6600 | 2.5766 | 4,965,300 |
21 dic 2023 | 2.7000 | 2.7100 | 2.6700 | 2.6800 | 2.5960 | 6,222,700 |
20 dic 2023 | 2.7200 | 2.7300 | 2.7000 | 2.7100 | 2.6250 | 6,678,800 |
19 dic 2023 | 2.7100 | 2.7100 | 2.6900 | 2.7000 | 2.6153 | 5,053,200 |
18 dic 2023 | 2.7300 | 2.7300 | 2.6800 | 2.7100 | 2.6250 | 15,958,600 |
15 dic 2023 | 2.6900 | 2.7300 | 2.6800 | 2.7300 | 2.6444 | 17,992,400 |
14 dic 2023 | 2.6900 | 2.7100 | 2.6800 | 2.6900 | 2.6056 | 17,435,200 |
13 dic 2023 | 2.6600 | 2.6800 | 2.6400 | 2.6800 | 2.5960 | 4,252,800 |
12 dic 2023 | 2.6400 | 2.6700 | 2.6400 | 2.6600 | 2.5766 | 3,175,500 |
11 dic 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.5572 | 2,764,600 |
08 dic 2023 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.5572 | 4,150,000 |
07 dic 2023 | 2.6700 | 2.6800 | 2.6400 | 2.6400 | 2.5572 | 4,511,900 |
06 dic 2023 | 2.6800 | 2.6900 | 2.6600 | 2.6700 | 2.5863 | 4,580,700 |
*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. |