Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2.3800 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 8,647,700 |
25 abr 2024 | 2.4300 | 2.4600 | 2.3800 | 2.3900 | 2.3900 | 9,604,800 |
24 abr 2024 | 2.4100 | 2.4400 | 2.4000 | 2.4300 | 2.4300 | 4,623,400 |
23 abr 2024 | 2.4300 | 2.4400 | 2.3900 | 2.4100 | 2.4100 | 9,276,500 |
22 abr 2024 | 2.3900 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 15,579,400 |
19 abr 2024 | 2.3400 | 2.4000 | 2.3300 | 2.3900 | 2.3900 | 8,259,500 |
18 abr 2024 | 2.3500 | 2.3900 | 2.3400 | 2.3500 | 2.3500 | 10,827,700 |
17 abr 2024 | 2.3500 | 2.3800 | 2.3100 | 2.3600 | 2.3600 | 14,942,200 |
16 abr 2024 | 2.3000 | 2.3600 | 2.2400 | 2.3500 | 2.3500 | 21,487,700 |
15 abr 2024 | 2.3100 | 2.3500 | 2.2800 | 2.3000 | 2.3000 | 15,185,900 |
12 abr 2024 | 2.3200 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 8,580,200 |
09 abr 2024 | 2.3600 | 2.3700 | 2.3100 | 2.3200 | 2.3200 | 5,299,500 |
08 abr 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 6,158,800 |
05 abr 2024 | 2.3700 | 2.4000 | 2.3500 | 2.3900 | 2.3900 | 6,020,800 |
04 abr 2024 | 2.3800 | 2.4000 | 2.3500 | 2.3700 | 2.3700 | 8,654,500 |
03 abr 2024 | 2.3300 | 2.3900 | 2.3300 | 2.3700 | 2.3700 | 21,369,000 |
02 abr 2024 | 2.3200 | 2.3500 | 2.2800 | 2.3300 | 2.3300 | 8,803,900 |
01 abr 2024 | 2.2800 | 2.3500 | 2.2800 | 2.3200 | 2.3200 | 14,431,600 |
29 mar 2024 | 2.2600 | 2.3400 | 2.2600 | 2.2900 | 2.2900 | 12,682,600 |
27 mar 2024 | 2.2600 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 13,108,900 |
26 mar 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2600 | 2.2600 | 16,447,300 |
25 mar 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.2600 | 9,741,800 |
22 mar 2024 | 2.2500 | 2.2700 | 2.2300 | 2.2600 | 2.2600 | 11,123,000 |
21 mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 13,643,100 |
20 mar 2024 | 2.2100 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 8,948,700 |
19 mar 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | 2.2100 | 9,718,700 |
18 mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2500 | 15,223,900 |
15 mar 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2300 | 2.2300 | 41,239,000 |
14 mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 12,047,700 |
13 mar 2024 | 2.1900 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 11,514,300 |
12 mar 2024 | 2.1900 | 2.2500 | 2.1800 | 2.1900 | 2.1900 | 27,964,500 |
11 mar 2024 | 2.1500 | 2.2000 | 2.1300 | 2.1800 | 2.1800 | 9,703,000 |
08 mar 2024 | 2.1200 | 2.1800 | 2.1100 | 2.1600 | 2.1600 | 16,963,500 |
07 mar 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1100 | 2.1100 | 22,026,600 |
06 mar 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1400 | 25,953,000 |
05 mar 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1300 | 12,484,900 |
04 mar 2024 | 2.1500 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 20,759,800 |
01 mar 2024 | 2.1100 | 2.1800 | 2.0900 | 2.1500 | 2.1500 | 39,766,300 |
29 feb 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 413,999,800 |
28 feb 2024 | 2.1900 | 2.2300 | 2.1700 | 2.1900 | 2.1900 | 20,423,000 |
27 feb 2024 | 2.1400 | 2.2000 | 2.1300 | 2.1900 | 2.1900 | 23,265,000 |
26 feb 2024 | 2.2100 | 2.2300 | 2.1300 | 2.1300 | 2.1300 | 35,195,900 |
23 feb 2024 | 2.3000 | 2.3000 | 2.2000 | 2.2300 | 2.2300 | 36,315,000 |
22 feb 2024 | 2.2000 | 2.3500 | 2.1900 | 2.3000 | 2.3000 | 59,572,300 |
21 feb 2024 | 2.2000 | 2.2300 | 2.1000 | 2.2000 | 2.2000 | 64,366,800 |
20 feb 2024 | 1.8900 | 2.2200 | 1.8800 | 2.2000 | 2.2000 | 92,079,900 |
19 feb 2024 | 1.8800 | 1.8800 | 1.8400 | 1.8600 | 1.8600 | 23,180,000 |
16 feb 2024 | 1.8300 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 24,613,300 |
15 feb 2024 | 1.7900 | 1.8400 | 1.7600 | 1.8200 | 1.8200 | 32,360,100 |
14 feb 2024 | 1.8000 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 20,846,600 |
13 feb 2024 | 1.8000 | 1.8500 | 1.7600 | 1.8100 | 1.8100 | 29,141,500 |
09 feb 2024 | 1.7900 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 8,994,200 |
08 feb 2024 | 1.7900 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 11,074,200 |
07 feb 2024 | 1.7400 | 1.7900 | 1.7200 | 1.7800 | 1.7800 | 29,712,400 |
06 feb 2024 | 1.7700 | 1.7700 | 1.7200 | 1.7300 | 1.7300 | 22,972,600 |
05 feb 2024 | 1.8300 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 14,523,800 |
02 feb 2024 | 1.8500 | 1.8600 | 1.7900 | 1.8200 | 1.8200 | 23,286,600 |
31 ene 2024 | 1.8400 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 16,327,400 |
30 ene 2024 | 1.9000 | 1.9000 | 1.8200 | 1.8400 | 1.8400 | 18,688,200 |
29 ene 2024 | 1.8800 | 1.9300 | 1.8700 | 1.8900 | 1.8900 | 14,854,700 |
26 ene 2024 | 1.8800 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 15,672,700 |
24 ene 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 16,150,300 |
23 ene 2024 | 1.8100 | 1.8600 | 1.8000 | 1.8100 | 1.8100 | 17,012,100 |
22 ene 2024 | 1.8300 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 18,499,600 |
19 ene 2024 | 1.8900 | 1.8900 | 1.8000 | 1.8200 | 1.8200 | 21,662,100 |
18 ene 2024 | 1.9100 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 11,111,400 |
17 ene 2024 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 9,010,200 |
16 ene 2024 | 1.9800 | 1.9900 | 1.9500 | 1.9600 | 1.9600 | 10,470,700 |
15 ene 2024 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 10,595,300 |
12 ene 2024 | 2.0200 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 9,055,700 |
11 ene 2024 | 2.0600 | 2.0600 | 1.9900 | 2.0100 | 2.0100 | 7,168,100 |
10 ene 2024 | 2.0700 | 2.0700 | 2.0400 | 2.0700 | 2.0700 | 9,891,400 |
09 ene 2024 | 2.0700 | 2.0800 | 2.0600 | 2.0700 | 2.0700 | 6,147,500 |
08 ene 2024 | 2.0800 | 2.1000 | 2.0700 | 2.0800 | 2.0800 | 8,755,000 |
05 ene 2024 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 4,519,600 |
04 ene 2024 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 6,280,100 |
03 ene 2024 | 2.0500 | 2.0600 | 2.0200 | 2.0300 | 2.0300 | 2,915,200 |
02 ene 2024 | 2.0800 | 2.0900 | 2.0500 | 2.0600 | 2.0600 | 4,216,400 |
29 dic 2023 | 2.0800 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 10,348,200 |
28 dic 2023 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 2,747,100 |
27 dic 2023 | 2.0700 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 2,862,700 |
26 dic 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 4,176,200 |
22 dic 2023 | 2.0600 | 2.0900 | 2.0500 | 2.0800 | 2.0800 | 3,193,700 |
21 dic 2023 | 2.0400 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 12,032,200 |
20 dic 2023 | 1.9800 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 9,805,000 |
19 dic 2023 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 8,429,200 |
18 dic 2023 | 1.9700 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 8,331,000 |
15 dic 2023 | 1.9200 | 1.9800 | 1.9200 | 1.9700 | 1.9700 | 19,149,500 |
14 dic 2023 | 1.9100 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 5,490,700 |
13 dic 2023 | 1.9200 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 7,264,900 |
12 dic 2023 | 1.9300 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 9,566,500 |
11 dic 2023 | 1.9700 | 1.9800 | 1.9200 | 1.9400 | 1.9400 | 8,094,800 |
08 dic 2023 | 1.9800 | 2.0100 | 1.9600 | 1.9700 | 1.9700 | 7,155,400 |
07 dic 2023 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | 1.9800 | 5,181,200 |
06 dic 2023 | 2.0500 | 2.0500 | 2.0200 | 2.0300 | 2.0300 | 3,053,200 |
05 dic 2023 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 3,666,700 |
04 dic 2023 | 2.0600 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 4,727,400 |
01 dic 2023 | 2.1300 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 7,344,600 |
01 dic 2023 | 0.024 Dividendo | |||||
30 nov 2023 | 2.0600 | 2.2100 | 2.0600 | 2.2100 | 2.1860 | 14,525,600 |
*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. |