Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.5700 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 8,960,300 |
02 may 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 11,405,700 |
02 may 2024 | 0.12 Dividendo | |||||
30 abr 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.5400 | 15,132,500 |
29 abr 2024 | 2.6300 | 2.6300 | 2.5800 | 2.6300 | 2.5114 | 13,344,100 |
26 abr 2024 | 2.6300 | 2.6500 | 2.5800 | 2.6400 | 2.5209 | 9,121,900 |
25 abr 2024 | 2.6600 | 2.6700 | 2.6000 | 2.6300 | 2.5114 | 7,796,800 |
24 abr 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6500 | 2.5305 | 11,499,200 |
23 abr 2024 | 2.5600 | 2.6300 | 2.5600 | 2.6100 | 2.4923 | 13,044,000 |
22 abr 2024 | 2.4700 | 2.5600 | 2.4700 | 2.5500 | 2.4350 | 10,940,100 |
19 abr 2024 | 2.4700 | 2.4800 | 2.4400 | 2.4600 | 2.3490 | 11,128,000 |
18 abr 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.3586 | 15,789,600 |
17 abr 2024 | 2.5300 | 2.5500 | 2.4900 | 2.5000 | 2.3872 | 17,695,400 |
16 abr 2024 | 2.6200 | 2.6300 | 2.5200 | 2.5300 | 2.4159 | 20,712,400 |
15 abr 2024 | 2.6600 | 2.6700 | 2.6300 | 2.6300 | 2.5114 | 9,151,000 |
12 abr 2024 | 2.6900 | 2.7000 | 2.6800 | 2.6800 | 2.5591 | 3,624,400 |
11 abr 2024 | 2.7000 | 2.7300 | 2.6800 | 2.6900 | 2.5686 | 10,473,400 |
09 abr 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7300 | 2.6068 | 6,058,100 |
08 abr 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.5877 | 5,986,200 |
05 abr 2024 | 2.7100 | 2.7300 | 2.7000 | 2.7200 | 2.5973 | 5,092,700 |
04 abr 2024 | 2.7000 | 2.7400 | 2.6800 | 2.7300 | 2.6068 | 6,884,300 |
03 abr 2024 | 2.7000 | 2.7100 | 2.6700 | 2.6900 | 2.5686 | 8,981,800 |
02 abr 2024 | 2.6900 | 2.7500 | 2.6700 | 2.7400 | 2.6164 | 10,012,500 |
01 abr 2024 | 2.6900 | 2.7300 | 2.6800 | 2.7000 | 2.5782 | 8,358,100 |
28 mar 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.5591 | 16,755,700 |
27 mar 2024 | 2.7500 | 2.7800 | 2.7300 | 2.7500 | 2.6259 | 6,923,700 |
26 mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7400 | 2.6164 | 8,020,900 |
25 mar 2024 | 2.7300 | 2.7300 | 2.6800 | 2.6900 | 2.5686 | 9,019,800 |
22 mar 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7300 | 2.6068 | 7,804,300 |
21 mar 2024 | 2.7100 | 2.7700 | 2.7100 | 2.7400 | 2.6164 | 12,700,200 |
20 mar 2024 | 2.6600 | 2.6900 | 2.6600 | 2.6700 | 2.5495 | 4,398,700 |
19 mar 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.5400 | 7,848,800 |
18 mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6700 | 2.5495 | 5,575,100 |
15 mar 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6700 | 2.5495 | 21,054,300 |
14 mar 2024 | 2.7000 | 2.7500 | 2.6800 | 2.7300 | 2.6068 | 8,819,900 |
13 mar 2024 | 2.7000 | 2.7300 | 2.6900 | 2.7100 | 2.5877 | 5,136,800 |
12 mar 2024 | 2.6700 | 2.7200 | 2.6700 | 2.7100 | 2.5877 | 5,589,100 |
11 mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6700 | 2.5495 | 4,507,900 |
08 mar 2024 | 2.7100 | 2.7300 | 2.6900 | 2.7000 | 2.5782 | 9,841,800 |
07 mar 2024 | 2.7200 | 2.7200 | 2.6700 | 2.6800 | 2.5591 | 7,130,100 |
06 mar 2024 | 2.6400 | 2.7200 | 2.6300 | 2.6900 | 2.5686 | 9,913,300 |
05 mar 2024 | 2.6900 | 2.7100 | 2.6400 | 2.6400 | 2.5209 | 9,568,400 |
04 mar 2024 | 2.7100 | 2.7400 | 2.6900 | 2.6900 | 2.5686 | 8,260,000 |
01 mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7100 | 2.5877 | 15,303,711 |
29 feb 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7800 | 2.6546 | 18,914,500 |
28 feb 2024 | 2.7800 | 2.8200 | 2.7400 | 2.7800 | 2.6546 | 12,198,800 |
27 feb 2024 | 2.7800 | 2.7900 | 2.7100 | 2.7400 | 2.6164 | 13,230,400 |
26 feb 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7700 | 2.6450 | 11,088,600 |
23 feb 2024 | 2.9100 | 2.9300 | 2.7800 | 2.7800 | 2.6546 | 25,203,200 |
22 feb 2024 | 2.8900 | 2.9100 | 2.8400 | 2.9000 | 2.7692 | 14,002,900 |
21 feb 2024 | 2.9200 | 2.9400 | 2.8600 | 2.8700 | 2.7405 | 10,035,000 |
20 feb 2024 | 2.9100 | 2.9200 | 2.8700 | 2.9200 | 2.7883 | 5,459,700 |
19 feb 2024 | 2.9400 | 2.9500 | 2.8700 | 2.8800 | 2.7501 | 11,548,200 |
16 feb 2024 | 2.8500 | 2.9500 | 2.8400 | 2.9400 | 2.8074 | 15,456,300 |
15 feb 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.7119 | 8,791,800 |
14 feb 2024 | 2.8000 | 2.8400 | 2.7600 | 2.8300 | 2.7023 | 11,794,500 |
13 feb 2024 | 2.8500 | 2.8600 | 2.8000 | 2.8500 | 2.7214 | 6,885,100 |
09 feb 2024 | 2.8400 | 2.8500 | 2.8100 | 2.8500 | 2.7214 | 5,088,200 |
08 feb 2024 | 2.9000 | 2.9200 | 2.8400 | 2.8500 | 2.7214 | 6,587,900 |
07 feb 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.7596 | 7,027,700 |
06 feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8400 | 2.7119 | 11,061,700 |
05 feb 2024 | 2.9300 | 2.9400 | 2.8600 | 2.8700 | 2.7405 | 15,414,900 |
02 feb 2024 | 2.9300 | 3.0300 | 2.9200 | 2.9600 | 2.8265 | 14,759,400 |
01 feb 2024 | 2.9400 | 2.9500 | 2.9000 | 2.9100 | 2.7787 | 8,005,300 |
31 ene 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.8265 | 7,254,200 |
30 ene 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9700 | 2.8360 | 6,559,700 |
29 ene 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9500 | 2.8169 | 5,350,900 |
26 ene 2024 | 2.9200 | 2.9400 | 2.8900 | 2.9200 | 2.7883 | 15,205,100 |
25 ene 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.7883 | 4,751,000 |
24 ene 2024 | 2.8800 | 2.9600 | 2.8800 | 2.9400 | 2.8074 | 7,304,800 |
23 ene 2024 | 2.9300 | 2.9400 | 2.8700 | 2.8800 | 2.7501 | 22,977,600 |
22 ene 2024 | 2.9900 | 2.9900 | 2.9100 | 2.9200 | 2.7883 | 16,359,800 |
19 ene 2024 | 2.9700 | 3.0000 | 2.9600 | 2.9800 | 2.8456 | 8,242,400 |
18 ene 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9700 | 2.8360 | 6,942,300 |
17 ene 2024 | 3.0200 | 3.0300 | 2.9500 | 2.9600 | 2.8265 | 20,871,400 |
16 ene 2024 | 2.9900 | 3.0300 | 2.9900 | 3.0300 | 2.8933 | 5,281,000 |
15 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.8647 | - |
12 ene 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | 2.8647 | 5,938,600 |
11 ene 2024 | 3.0200 | 3.0400 | 3.0000 | 3.0300 | 2.8933 | 7,603,400 |
10 ene 2024 | 3.0400 | 3.0500 | 2.9900 | 3.0100 | 2.8742 | 7,103,200 |
09 ene 2024 | 3.0300 | 3.0600 | 3.0200 | 3.0500 | 2.9124 | 6,833,100 |
08 ene 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0100 | 2.8742 | 4,779,000 |
05 ene 2024 | 2.9900 | 3.0100 | 2.9700 | 3.0000 | 2.8647 | 6,052,500 |
04 ene 2024 | 3.0500 | 3.0600 | 2.9800 | 3.0000 | 2.8647 | 10,684,600 |
03 ene 2024 | 3.0900 | 3.1000 | 3.0500 | 3.0700 | 2.9315 | 6,220,100 |
02 ene 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1200 | 2.9792 | 5,488,000 |
29 dic 2023 | 3.1100 | 3.1700 | 3.1000 | 3.1600 | 3.0174 | 11,675,700 |
28 dic 2023 | 3.0800 | 3.1300 | 3.0600 | 3.1000 | 2.9602 | 12,211,600 |
27 dic 2023 | 3.0000 | 3.0800 | 2.9800 | 3.0500 | 2.9124 | 7,598,000 |
26 dic 2023 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 2.8647 | 3,525,700 |
22 dic 2023 | 2.9600 | 3.0000 | 2.9400 | 2.9800 | 2.8456 | 5,402,700 |
21 dic 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.8074 | 4,436,900 |
20 dic 2023 | 2.9600 | 2.9700 | 2.9300 | 2.9400 | 2.8074 | 5,919,700 |
19 dic 2023 | 2.9700 | 2.9700 | 2.9300 | 2.9500 | 2.8169 | 13,016,300 |
18 dic 2023 | 3.0100 | 3.0100 | 2.9600 | 2.9800 | 2.8456 | 8,994,100 |
15 dic 2023 | 3.0900 | 3.0900 | 3.0300 | 3.0300 | 2.8933 | 12,995,000 |
14 dic 2023 | 3.0400 | 3.0900 | 3.0100 | 3.0700 | 2.9315 | 18,155,000 |
13 dic 2023 | 3.0300 | 3.0500 | 2.9900 | 3.0000 | 2.8647 | 4,922,700 |
12 dic 2023 | 3.0100 | 3.0300 | 2.9800 | 3.0200 | 2.8838 | 4,358,600 |
11 dic 2023 | 3.0300 | 3.0500 | 2.9700 | 3.0000 | 2.8647 | 12,455,400 |
*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. |