Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2.6000 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 1,204,200 |
06 may 2024 | 2.5700 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 12,283,600 |
03 may 2024 | 2.5900 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 15,699,700 |
02 may 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5900 | 2.5900 | 19,295,100 |
30 abr 2024 | 2.6200 | 2.6300 | 2.5700 | 2.6000 | 2.6000 | 17,670,900 |
29 abr 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 10,964,500 |
26 abr 2024 | 2.6000 | 2.6000 | 2.5700 | 2.6000 | 2.6000 | 11,850,900 |
25 abr 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6100 | 2.6100 | 8,711,500 |
24 abr 2024 | 2.6200 | 2.6600 | 2.6200 | 2.6300 | 2.6300 | 14,225,600 |
23 abr 2024 | 2.5700 | 2.6100 | 2.5600 | 2.5900 | 2.5900 | 23,492,000 |
22 abr 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5500 | 2.5500 | 32,376,100 |
19 abr 2024 | 2.5800 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 22,119,000 |
18 abr 2024 | 2.6100 | 2.6200 | 2.5800 | 2.5900 | 2.5900 | 15,431,100 |
17 abr 2024 | 2.6200 | 2.6400 | 2.5900 | 2.6000 | 2.6000 | 20,048,100 |
16 abr 2024 | 2.6500 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 26,872,200 |
15 abr 2024 | 2.6900 | 2.6900 | 2.6500 | 2.6700 | 2.6700 | 17,860,000 |
12 abr 2024 | 2.7200 | 2.7300 | 2.7000 | 2.7000 | 2.7000 | 9,119,300 |
11 abr 2024 | 2.7300 | 2.7400 | 2.6900 | 2.7100 | 2.7100 | 17,411,900 |
09 abr 2024 | 2.7800 | 2.7900 | 2.7400 | 2.7700 | 2.7700 | 10,192,200 |
08 abr 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | 2.7500 | 6,052,200 |
05 abr 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7600 | 2.7600 | 8,951,100 |
04 abr 2024 | 2.7400 | 2.7700 | 2.7400 | 2.7400 | 2.7400 | 10,948,700 |
03 abr 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7300 | 2.7300 | 12,905,200 |
02 abr 2024 | 2.7800 | 2.7900 | 2.7500 | 2.7600 | 2.7600 | 11,393,700 |
01 abr 2024 | 2.7700 | 2.7900 | 2.7500 | 2.7800 | 2.7800 | 5,550,600 |
28 mar 2024 | 2.8000 | 2.8300 | 2.7700 | 2.7700 | 2.7700 | 9,167,500 |
27 mar 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 13,263,300 |
26 mar 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7700 | 2.7700 | 14,919,800 |
25 mar 2024 | 2.7400 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 10,329,000 |
22 mar 2024 | 2.7500 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 10,263,900 |
21 mar 2024 | 2.7200 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 13,320,200 |
20 mar 2024 | 2.6700 | 2.7100 | 2.6600 | 2.7000 | 2.7000 | 9,987,100 |
19 mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6600 | 2.6600 | 10,042,000 |
18 mar 2024 | 2.6600 | 2.6800 | 2.6500 | 2.6600 | 2.6600 | 9,377,000 |
15 mar 2024 | 2.6900 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | 26,936,300 |
14 mar 2024 | 2.7100 | 2.7100 | 2.6800 | 2.7000 | 2.7000 | 11,300,800 |
13 mar 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.7000 | 8,022,900 |
12 mar 2024 | 2.7200 | 2.7700 | 2.6900 | 2.7100 | 2.7100 | 11,903,500 |
11 mar 2024 | 2.7500 | 2.7500 | 2.7100 | 2.7200 | 2.7200 | 4,482,600 |
08 mar 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7300 | 2.7300 | 8,864,000 |
07 mar 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7100 | 2.7100 | 7,087,300 |
06 mar 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7200 | 2.7200 | 9,352,700 |
05 mar 2024 | 2.7200 | 2.7500 | 2.6900 | 2.7100 | 2.7100 | 8,510,200 |
04 mar 2024 | 2.7300 | 2.7600 | 2.7000 | 2.7200 | 2.7200 | 9,361,300 |
01 mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7200 | 2.7200 | 12,159,600 |
29 feb 2024 | 2.7700 | 2.7700 | 2.7200 | 2.7400 | 2.7400 | 20,977,900 |
28 feb 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7600 | 2.7600 | 17,137,300 |
27 feb 2024 | 2.7900 | 2.8100 | 2.7300 | 2.7600 | 2.7600 | 19,329,500 |
26 feb 2024 | 2.7600 | 2.8200 | 2.7500 | 2.8100 | 2.8100 | 14,000,900 |
23 feb 2024 | 2.8000 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 8,477,500 |
22 feb 2024 | 2.7700 | 2.8100 | 2.7500 | 2.8000 | 2.8000 | 12,325,401 |
21 feb 2024 | 2.7400 | 2.8000 | 2.7300 | 2.7500 | 2.7500 | 15,860,700 |
20 feb 2024 | 2.7500 | 2.7600 | 2.7200 | 2.7400 | 2.7400 | 7,724,000 |
19 feb 2024 | 2.7700 | 2.7800 | 2.7300 | 2.7400 | 2.7400 | 11,858,200 |
16 feb 2024 | 2.7600 | 2.8000 | 2.7500 | 2.7800 | 2.7800 | 11,908,400 |
15 feb 2024 | 2.7100 | 2.7600 | 2.7100 | 2.7500 | 2.7500 | 14,638,200 |
14 feb 2024 | 2.6800 | 2.7300 | 2.6500 | 2.7200 | 2.7200 | 21,609,700 |
13 feb 2024 | 2.7900 | 2.8000 | 2.7100 | 2.7400 | 2.7400 | 28,393,100 |
09 feb 2024 | 2.7000 | 2.7800 | 2.6800 | 2.7600 | 2.7600 | 18,503,400 |
08 feb 2024 | 2.7500 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 23,796,700 |
08 feb 2024 | 0.07441 Dividendo | |||||
07 feb 2024 | 2.7900 | 2.8300 | 2.7900 | 2.8100 | 2.7356 | 17,583,000 |
06 feb 2024 | 2.7800 | 2.8100 | 2.7800 | 2.7800 | 2.7064 | 18,388,000 |
05 feb 2024 | 2.8500 | 2.8500 | 2.7700 | 2.7900 | 2.7161 | 22,669,800 |
02 feb 2024 | 2.8500 | 2.9300 | 2.8300 | 2.8700 | 2.7940 | 16,981,300 |
01 feb 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8400 | 2.7648 | 17,011,700 |
31 ene 2024 | 2.9000 | 2.9400 | 2.8800 | 2.9200 | 2.8427 | 14,906,600 |
30 ene 2024 | 2.8600 | 2.8900 | 2.8400 | 2.8800 | 2.8037 | 15,118,200 |
29 ene 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8600 | 2.7843 | 13,573,400 |
26 ene 2024 | 2.9000 | 2.9200 | 2.8800 | 2.8900 | 2.8135 | 10,071,000 |
25 ene 2024 | 2.9500 | 2.9500 | 2.9000 | 2.9100 | 2.8329 | 8,160,500 |
24 ene 2024 | 2.9100 | 2.9700 | 2.9000 | 2.9700 | 2.8914 | 9,335,800 |
23 ene 2024 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | 2.8232 | 6,845,000 |
22 ene 2024 | 2.8900 | 2.9300 | 2.8900 | 2.9200 | 2.8427 | 9,354,200 |
19 ene 2024 | 2.8900 | 2.9100 | 2.8600 | 2.8800 | 2.8037 | 16,282,600 |
18 ene 2024 | 2.9100 | 2.9200 | 2.8800 | 2.8900 | 2.8135 | 10,772,200 |
17 ene 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9100 | 2.8329 | 11,571,900 |
16 ene 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9700 | 2.8914 | 6,597,100 |
15 ene 2024 | 2.9600 | 2.9900 | 2.9400 | 2.9500 | 2.8719 | 5,233,200 |
12 ene 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9600 | 2.8816 | 5,138,900 |
11 ene 2024 | 2.9200 | 2.9700 | 2.9200 | 2.9700 | 2.8914 | 8,405,100 |
10 ene 2024 | 2.9100 | 2.9300 | 2.8600 | 2.9200 | 2.8427 | 19,401,900 |
09 ene 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9300 | 2.8524 | 9,927,300 |
08 ene 2024 | 2.9300 | 2.9700 | 2.9100 | 2.9500 | 2.8719 | 7,654,500 |
05 ene 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9400 | 2.8621 | 9,599,200 |
04 ene 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9400 | 2.8621 | 11,745,200 |
03 ene 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9600 | 2.8816 | 8,957,600 |
02 ene 2024 | 3.0300 | 3.0400 | 2.9800 | 2.9800 | 2.9011 | 8,187,000 |
29 dic 2023 | 3.0000 | 3.0500 | 2.9900 | 3.0300 | 2.9498 | 15,743,100 |
28 dic 2023 | 2.9800 | 3.0000 | 2.9700 | 2.9900 | 2.9108 | 12,187,900 |
27 dic 2023 | 2.9600 | 2.9800 | 2.9400 | 2.9700 | 2.8914 | 8,969,600 |
26 dic 2023 | 2.9700 | 2.9700 | 2.9400 | 2.9600 | 2.8816 | 4,918,000 |
22 dic 2023 | 2.9600 | 2.9800 | 2.9400 | 2.9700 | 2.8914 | 9,987,500 |
21 dic 2023 | 2.9100 | 2.9600 | 2.8900 | 2.9400 | 2.8621 | 8,152,800 |
20 dic 2023 | 2.9300 | 2.9400 | 2.9000 | 2.9200 | 2.8427 | 10,881,300 |
19 dic 2023 | 2.9000 | 2.9600 | 2.8900 | 2.9300 | 2.8524 | 12,135,200 |
18 dic 2023 | 2.9400 | 2.9600 | 2.8900 | 2.9300 | 2.8524 | 13,115,700 |
15 dic 2023 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.8914 | 39,143,200 |
14 dic 2023 | 2.8900 | 3.0000 | 2.8900 | 2.9900 | 2.9108 | 34,764,506 |
13 dic 2023 | 2.8300 | 2.8500 | 2.8300 | 2.8400 | 2.7648 | 10,503,100 |
*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. |