Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
13 jun 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
12 jun 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
11 jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
10 jun 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
07 jun 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | 1.9300 | 1,000 |
06 jun 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
05 jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
04 jun 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
03 jun 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 150 |
31 may 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
30 may 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
29 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
28 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
27 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
24 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
23 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
22 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
21 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
20 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
17 may 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
16 may 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
15 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
14 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
13 may 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
10 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
09 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
08 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
07 may 2024 | 1.9400 | 1.9600 | 1.9400 | 1.9600 | 1.9600 | 202 |
06 may 2024 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 2.0000 | 410 |
03 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
02 may 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9600 | 2,000 |
30 abr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
29 abr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
26 abr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
25 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
24 abr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
23 abr 2024 | 1.8600 | 2.0000 | 1.8600 | 2.0000 | 2.0000 | 100 |
22 abr 2024 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 300 |
19 abr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
18 abr 2024 | 1.9100 | 2.0600 | 1.9100 | 2.0600 | 2.0600 | 100 |
18 abr 2024 | 0.018722 Dividendo | |||||
17 abr 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0613 | 4,700 |
16 abr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
15 abr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0216 | - |
12 abr 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0415 | - |
11 abr 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 2.0018 | 1,000 |
10 abr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0216 | - |
09 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
08 abr 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.0811 | 1,200 |
05 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
04 abr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
03 abr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
02 abr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
28 mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0216 | 10,000 |
27 mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
26 mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
25 mar 2024 | 2.0200 | 2.1400 | 2.0200 | 2.1400 | 2.1207 | 5,000 |
22 mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | - |
21 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
20 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
19 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
18 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
15 mar 2024 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0613 | 202 |
14 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
13 mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | 300 |
12 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
11 mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | - |
08 mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1207 | 110 |
07 mar 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0613 | 5,500 |
06 mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9324 | - |
05 mar 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0613 | 280 |
04 mar 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.9424 | 1,300 |
01 mar 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 1.9820 | 1,450 |
29 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
28 feb 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 1.9820 | 10 |
27 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
26 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | 600 |
23 feb 2024 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | 1.9820 | 2,000 |
22 feb 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9027 | 2,500 |
21 feb 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 1.9820 | 1,800 |
20 feb 2024 | 2.0400 | 2.0400 | 1.9800 | 2.0200 | 2.0018 | 17,724 |
19 feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9820 | 1,750 |
16 feb 2024 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 1.9820 | 6,000 |
15 feb 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0415 | 3,250 |
14 feb 2024 | 1.9100 | 2.0400 | 1.9100 | 2.0400 | 2.0216 | 580 |
13 feb 2024 | 1.9100 | 2.0800 | 1.9100 | 2.0800 | 2.0613 | 1,600 |
12 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
09 feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9027 | - |
08 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
07 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
06 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
05 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
02 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
01 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0018 | 10 |
31 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
30 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
29 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
26 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
25 ene 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8928 | - |
*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. |