Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.8700 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 4,222,800 |
02 may 2024 | 2.8300 | 2.9300 | 2.7800 | 2.8700 | 2.8700 | 9,888,000 |
30 abr 2024 | 2.8100 | 2.8800 | 2.8100 | 2.8300 | 2.8300 | 10,308,400 |
29 abr 2024 | 2.7500 | 2.8200 | 2.7500 | 2.8000 | 2.8000 | 7,856,900 |
26 abr 2024 | 2.7200 | 2.7700 | 2.6900 | 2.7500 | 2.7500 | 8,867,100 |
25 abr 2024 | 2.7800 | 2.7900 | 2.6900 | 2.7200 | 2.7200 | 15,873,600 |
24 abr 2024 | 2.6200 | 2.7500 | 2.6200 | 2.7300 | 2.7300 | 12,341,600 |
23 abr 2024 | 2.6200 | 2.6300 | 2.5800 | 2.6000 | 2.6000 | 5,182,200 |
22 abr 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | 2.6200 | 3,177,000 |
19 abr 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 2,877,900 |
18 abr 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5500 | 2.5500 | 5,601,800 |
17 abr 2024 | 2.5100 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 11,715,400 |
16 abr 2024 | 2.5100 | 2.5200 | 2.4900 | 2.5000 | 2.5000 | 9,146,400 |
15 abr 2024 | 2.5600 | 2.5600 | 2.4900 | 2.5100 | 2.5100 | 11,085,400 |
12 abr 2024 | 2.6200 | 2.6300 | 2.5600 | 2.5700 | 2.5700 | 9,850,000 |
09 abr 2024 | 2.6500 | 2.6700 | 2.6000 | 2.6200 | 2.6200 | 4,535,500 |
08 abr 2024 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 3,102,700 |
05 abr 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6800 | 2.6800 | 7,784,400 |
04 abr 2024 | 2.6300 | 2.6600 | 2.5900 | 2.6100 | 2.6100 | 10,438,900 |
03 abr 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6300 | 2.6300 | 6,059,200 |
02 abr 2024 | 2.6600 | 2.6900 | 2.6400 | 2.6700 | 2.6700 | 2,026,300 |
01 abr 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6600 | 2.6600 | 3,814,200 |
29 mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 5,720,000 |
27 mar 2024 | 2.7800 | 2.7800 | 2.6800 | 2.6900 | 2.6900 | 10,784,000 |
26 mar 2024 | 2.7700 | 2.8100 | 2.7400 | 2.7800 | 2.7800 | 4,795,300 |
25 mar 2024 | 2.8000 | 2.8100 | 2.7600 | 2.8000 | 2.8000 | 4,544,400 |
22 mar 2024 | 2.8100 | 2.8200 | 2.7800 | 2.8200 | 2.8200 | 4,270,900 |
21 mar 2024 | 2.8000 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 4,191,100 |
21 mar 2024 | 0.05 Dividendo | |||||
20 mar 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8200 | 2.7700 | 3,637,000 |
19 mar 2024 | 2.7700 | 2.8100 | 2.7600 | 2.8100 | 2.7602 | 4,666,600 |
18 mar 2024 | 2.8300 | 2.8300 | 2.7700 | 2.7800 | 2.7307 | 3,641,000 |
15 mar 2024 | 2.8300 | 2.8300 | 2.7900 | 2.8200 | 2.7700 | 8,937,500 |
14 mar 2024 | 2.7900 | 2.8300 | 2.7600 | 2.8300 | 2.7798 | 3,813,200 |
13 mar 2024 | 2.8500 | 2.8500 | 2.7800 | 2.8000 | 2.7504 | 5,312,200 |
12 mar 2024 | 2.7700 | 2.8500 | 2.7300 | 2.8500 | 2.7995 | 5,758,500 |
11 mar 2024 | 2.7400 | 2.7800 | 2.7000 | 2.7500 | 2.7012 | 5,410,000 |
08 mar 2024 | 2.6900 | 2.7400 | 2.6700 | 2.7300 | 2.6816 | 5,570,400 |
07 mar 2024 | 2.6800 | 2.7400 | 2.6800 | 2.6900 | 2.6423 | 3,224,000 |
06 mar 2024 | 2.7000 | 2.7100 | 2.6600 | 2.6800 | 2.6325 | 3,424,600 |
05 mar 2024 | 2.7200 | 2.7200 | 2.6300 | 2.7000 | 2.6521 | 5,918,400 |
04 mar 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.6521 | 2,152,800 |
01 mar 2024 | 2.7900 | 2.8300 | 2.7400 | 2.7500 | 2.7012 | 2,904,200 |
29 feb 2024 | 2.8100 | 2.8500 | 2.7700 | 2.7800 | 2.7307 | 12,547,200 |
28 feb 2024 | 2.8600 | 2.8600 | 2.7900 | 2.8100 | 2.7602 | 6,614,300 |
27 feb 2024 | 2.7200 | 2.8500 | 2.7200 | 2.8500 | 2.7995 | 7,958,900 |
26 feb 2024 | 2.7600 | 2.7900 | 2.6700 | 2.7400 | 2.6914 | 5,095,000 |
23 feb 2024 | 2.7300 | 2.7900 | 2.6700 | 2.7700 | 2.7209 | 8,241,700 |
22 feb 2024 | 2.7700 | 2.7800 | 2.7100 | 2.7600 | 2.7111 | 6,490,400 |
21 feb 2024 | 2.8800 | 2.8800 | 2.7600 | 2.7900 | 2.7405 | 13,084,100 |
20 feb 2024 | 2.7900 | 2.9000 | 2.7600 | 2.8900 | 2.8388 | 10,678,900 |
19 feb 2024 | 2.7900 | 2.8000 | 2.7400 | 2.7900 | 2.7405 | 4,332,400 |
16 feb 2024 | 2.7600 | 2.8100 | 2.7500 | 2.7800 | 2.7307 | 3,930,200 |
15 feb 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7600 | 2.7111 | 4,288,600 |
14 feb 2024 | 2.7600 | 2.7900 | 2.7300 | 2.7700 | 2.7209 | 2,871,900 |
13 feb 2024 | 2.7500 | 2.8000 | 2.7500 | 2.7700 | 2.7209 | 3,929,400 |
09 feb 2024 | 2.7500 | 2.7900 | 2.7300 | 2.7600 | 2.7111 | 5,171,600 |
08 feb 2024 | 2.7100 | 2.7800 | 2.7100 | 2.7500 | 2.7012 | 6,809,200 |
07 feb 2024 | 2.7200 | 2.7300 | 2.6800 | 2.7100 | 2.6620 | 5,316,000 |
06 feb 2024 | 2.6900 | 2.7300 | 2.6700 | 2.7100 | 2.6620 | 5,726,100 |
05 feb 2024 | 2.7000 | 2.7200 | 2.6700 | 2.6900 | 2.6423 | 8,275,700 |
02 feb 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7200 | 2.6718 | 6,665,000 |
31 ene 2024 | 2.7200 | 2.7600 | 2.6900 | 2.7300 | 2.6816 | 12,470,200 |
30 ene 2024 | 2.7200 | 2.7700 | 2.7000 | 2.7100 | 2.6620 | 11,263,200 |
29 ene 2024 | 2.6200 | 2.7900 | 2.6200 | 2.7200 | 2.6718 | 22,170,100 |
26 ene 2024 | 2.6300 | 2.6500 | 2.5900 | 2.6100 | 2.5637 | 12,790,900 |
24 ene 2024 | 2.6400 | 2.6700 | 2.6100 | 2.6300 | 2.5834 | 5,851,200 |
23 ene 2024 | 2.6800 | 2.6900 | 2.6300 | 2.6400 | 2.5932 | 8,169,600 |
22 ene 2024 | 2.5400 | 2.7000 | 2.5400 | 2.6800 | 2.6325 | 14,975,200 |
19 ene 2024 | 2.5000 | 2.5800 | 2.4700 | 2.5400 | 2.4950 | 11,799,300 |
18 ene 2024 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.4753 | 8,350,600 |
17 ene 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5500 | 2.5048 | 6,533,900 |
16 ene 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5200 | 2.4753 | 4,845,800 |
15 ene 2024 | 2.5300 | 2.5800 | 2.5100 | 2.5600 | 2.5146 | 2,381,100 |
12 ene 2024 | 2.5300 | 2.5400 | 2.5200 | 2.5300 | 2.4851 | 4,429,600 |
11 ene 2024 | 2.5200 | 2.5500 | 2.5200 | 2.5300 | 2.4851 | 4,129,200 |
10 ene 2024 | 2.5100 | 2.5400 | 2.4900 | 2.5200 | 2.4753 | 3,806,000 |
09 ene 2024 | 2.5800 | 2.5800 | 2.4900 | 2.5200 | 2.4753 | 8,439,600 |
08 ene 2024 | 2.5700 | 2.5700 | 2.5200 | 2.5400 | 2.4950 | 5,920,900 |
05 ene 2024 | 2.4900 | 2.5900 | 2.4900 | 2.5600 | 2.5146 | 9,060,100 |
04 ene 2024 | 2.3700 | 2.5000 | 2.3700 | 2.4900 | 2.4459 | 5,702,700 |
03 ene 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3800 | 2.3378 | 4,030,400 |
02 ene 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.3574 | 3,952,900 |
29 dic 2023 | 2.4300 | 2.4500 | 2.3800 | 2.3800 | 2.3378 | 3,653,900 |
28 dic 2023 | 2.4100 | 2.4400 | 2.4000 | 2.4200 | 2.3771 | 1,487,000 |
27 dic 2023 | 2.4500 | 2.4500 | 2.4000 | 2.4200 | 2.3771 | 4,011,200 |
26 dic 2023 | 2.4100 | 2.4500 | 2.4000 | 2.4400 | 2.3967 | 2,149,200 |
22 dic 2023 | 2.4400 | 2.4400 | 2.4000 | 2.4100 | 2.3673 | 3,389,800 |
21 dic 2023 | 2.4300 | 2.4500 | 2.4000 | 2.4400 | 2.3967 | 3,958,100 |
20 dic 2023 | 2.4200 | 2.4600 | 2.4000 | 2.4400 | 2.3967 | 6,017,500 |
19 dic 2023 | 2.4100 | 2.4300 | 2.3800 | 2.4100 | 2.3673 | 3,003,300 |
18 dic 2023 | 2.3600 | 2.4300 | 2.3300 | 2.4000 | 2.3574 | 5,184,400 |
15 dic 2023 | 2.3400 | 2.3800 | 2.3300 | 2.3600 | 2.3182 | 6,506,700 |
14 dic 2023 | 2.3200 | 2.3500 | 2.3100 | 2.3400 | 2.2985 | 2,280,300 |
13 dic 2023 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.2592 | 2,327,800 |
12 dic 2023 | 2.3200 | 2.3400 | 2.2700 | 2.3100 | 2.2690 | 3,855,300 |
11 dic 2023 | 2.3300 | 2.3400 | 2.3000 | 2.3100 | 2.2690 | 1,105,300 |
08 dic 2023 | 2.3600 | 2.3900 | 2.3200 | 2.3300 | 2.2887 | 2,884,500 |
07 dic 2023 | 2.3500 | 2.3900 | 2.3500 | 2.3600 | 2.3182 | 2,936,600 |
06 dic 2023 | 2.4200 | 2.4200 | 2.3500 | 2.3700 | 2.3280 | 3,362,000 |
*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. |