Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2.2800 | 2.3100 | 2.2700 | 2.2900 | 2.2900 | 13,706,900 |
18 abr 2024 | 2.2600 | 2.2900 | 2.2300 | 2.2800 | 2.2800 | 18,909,200 |
17 abr 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.2600 | 15,315,900 |
16 abr 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.2600 | 14,382,700 |
15 abr 2024 | 2.3200 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | 15,963,400 |
12 abr 2024 | 2.3700 | 2.3700 | 2.3300 | 2.3500 | 2.3500 | 9,751,600 |
11 abr 2024 | 2.3800 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 15,099,700 |
10 abr 2024 | 2.4100 | 2.4200 | 2.3700 | 2.3800 | 2.3800 | 10,715,300 |
09 abr 2024 | 2.4400 | 2.4600 | 2.4300 | 2.4500 | 2.4500 | 7,459,900 |
08 abr 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4100 | 2.4100 | 10,259,300 |
05 abr 2024 | 2.4500 | 2.4500 | 2.3600 | 2.4100 | 2.4100 | 28,569,600 |
04 abr 2024 | 2.4700 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 22,665,600 |
03 abr 2024 | 2.4100 | 2.4600 | 2.3700 | 2.4500 | 2.4500 | 16,325,400 |
02 abr 2024 | 2.4300 | 2.4500 | 2.4100 | 2.4100 | 2.4100 | 10,069,300 |
01 abr 2024 | 2.4600 | 2.4700 | 2.4100 | 2.4200 | 2.4200 | 14,239,500 |
28 mar 2024 | 2.4700 | 2.5000 | 2.4700 | 2.4800 | 2.4800 | 13,814,600 |
27 mar 2024 | 2.4600 | 2.4800 | 2.4500 | 2.4800 | 2.4800 | 14,230,000 |
26 mar 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4700 | 2.4700 | 8,367,700 |
25 mar 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4500 | 2.4500 | 9,875,200 |
22 mar 2024 | 2.4900 | 2.5000 | 2.4600 | 2.4700 | 2.4700 | 6,529,700 |
21 mar 2024 | 2.5000 | 2.5100 | 2.4800 | 2.4900 | 2.4900 | 17,703,200 |
20 mar 2024 | 2.4700 | 2.5000 | 2.4600 | 2.5000 | 2.5000 | 7,377,900 |
19 mar 2024 | 2.4700 | 2.4900 | 2.4600 | 2.4700 | 2.4700 | 18,617,600 |
18 mar 2024 | 2.5000 | 2.5100 | 2.4700 | 2.5100 | 2.5100 | 12,176,200 |
15 mar 2024 | 2.5200 | 2.5300 | 2.4900 | 2.5000 | 2.5000 | 13,812,000 |
14 mar 2024 | 2.5400 | 2.5500 | 2.5200 | 2.5200 | 2.5200 | 10,962,000 |
13 mar 2024 | 2.5600 | 2.5700 | 2.5200 | 2.5300 | 2.5300 | 14,407,700 |
12 mar 2024 | 2.5600 | 2.5700 | 2.5300 | 2.5600 | 2.5600 | 14,797,900 |
11 mar 2024 | 2.5600 | 2.5800 | 2.5300 | 2.5500 | 2.5500 | 5,940,500 |
08 mar 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 52,537,300 |
07 mar 2024 | 2.5500 | 2.5500 | 2.5100 | 2.5500 | 2.5500 | 7,125,200 |
06 mar 2024 | 2.5600 | 2.5800 | 2.5200 | 2.5400 | 2.5400 | 13,487,700 |
05 mar 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5500 | 2.5500 | 15,139,000 |
04 mar 2024 | 2.4800 | 2.5200 | 2.4800 | 2.5000 | 2.5000 | 9,388,900 |
01 mar 2024 | 2.5000 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 40,184,500 |
29 feb 2024 | 2.5100 | 2.5300 | 2.4600 | 2.4900 | 2.4900 | 26,744,300 |
28 feb 2024 | 2.6800 | 2.7200 | 2.6600 | 2.6900 | 2.6900 | 13,557,700 |
27 feb 2024 | 2.6500 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | 13,832,800 |
26 feb 2024 | 2.5800 | 2.6100 | 2.5800 | 2.5900 | 2.5900 | 6,457,700 |
23 feb 2024 | 2.5900 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 10,464,100 |
22 feb 2024 | 2.5800 | 2.6100 | 2.5700 | 2.5900 | 2.5900 | 9,525,000 |
21 feb 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 12,866,700 |
20 feb 2024 | 2.6100 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 24,204,300 |
16 feb 2024 | 2.5500 | 2.5700 | 2.5400 | 2.5500 | 2.5500 | 8,479,400 |
15 feb 2024 | 2.5700 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,326,500 |
14 feb 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5600 | 2.5600 | 8,892,800 |
13 feb 2024 | 2.5900 | 2.6000 | 2.5000 | 2.5400 | 2.5400 | 5,800,200 |
12 feb 2024 | 2.5800 | 2.6200 | 2.5700 | 2.6000 | 2.6000 | 6,022,100 |
09 feb 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5800 | 2.5800 | 7,027,100 |
08 feb 2024 | 2.5800 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 8,667,600 |
07 feb 2024 | 2.6300 | 2.6400 | 2.5700 | 2.5900 | 2.5900 | 27,160,700 |
06 feb 2024 | 2.6300 | 2.6600 | 2.6200 | 2.6500 | 2.6500 | 11,106,600 |
05 feb 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.6000 | 7,559,300 |
02 feb 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6300 | 2.6300 | 7,237,100 |
01 feb 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6400 | 2.6400 | 8,960,800 |
31 ene 2024 | 2.6500 | 2.6600 | 2.6100 | 2.6200 | 2.6200 | 8,409,100 |
30 ene 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6300 | 2.6300 | 6,632,900 |
29 ene 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6700 | 2.6700 | 5,234,600 |
26 ene 2024 | 2.6700 | 2.6900 | 2.6700 | 2.6800 | 2.6800 | 3,738,000 |
25 ene 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 6,721,600 |
24 ene 2024 | 2.7100 | 2.7100 | 2.6400 | 2.6400 | 2.6400 | 9,615,000 |
23 ene 2024 | 2.6700 | 2.6900 | 2.6300 | 2.6700 | 2.6700 | 9,503,200 |
22 ene 2024 | 2.6700 | 2.7000 | 2.6300 | 2.6500 | 2.6500 | 9,289,900 |
19 ene 2024 | 2.7000 | 2.7100 | 2.6700 | 2.7000 | 2.7000 | 6,367,300 |
18 ene 2024 | 2.6700 | 2.7000 | 2.6600 | 2.7000 | 2.7000 | 6,762,800 |
17 ene 2024 | 2.7100 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 7,541,200 |
16 ene 2024 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | 2.6900 | 5,278,500 |
12 ene 2024 | 2.8000 | 2.8200 | 2.7500 | 2.7700 | 2.7700 | 7,750,900 |
11 ene 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7700 | 2.7700 | 5,009,900 |
10 ene 2024 | 2.7900 | 2.8200 | 2.7700 | 2.8100 | 2.8100 | 12,996,100 |
09 ene 2024 | 2.7600 | 2.7800 | 2.7400 | 2.7400 | 2.7400 | 4,660,200 |
08 ene 2024 | 2.7600 | 2.8100 | 2.7600 | 2.7900 | 2.7900 | 6,167,500 |
05 ene 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7800 | 2.7800 | 10,125,600 |
04 ene 2024 | 2.7200 | 2.7800 | 2.7200 | 2.7600 | 2.7600 | 9,229,200 |
03 ene 2024 | 2.7500 | 2.7800 | 2.7400 | 2.7500 | 2.7500 | 9,007,800 |
02 ene 2024 | 2.7800 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 6,389,900 |
29 dic 2023 | 2.8000 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 2,003,400 |
28 dic 2023 | 2.8400 | 2.8400 | 2.8100 | 2.8200 | 2.8200 | 6,784,300 |
27 dic 2023 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8400 | 5,165,100 |
26 dic 2023 | 2.8100 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 3,383,400 |
22 dic 2023 | 2.7900 | 2.8300 | 2.7800 | 2.8100 | 2.8100 | 7,502,300 |
22 dic 2023 | 0.147 Dividendo | |||||
21 dic 2023 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.7730 | 5,077,300 |
20 dic 2023 | 2.9600 | 2.9700 | 2.9000 | 2.9000 | 2.7540 | 8,283,500 |
19 dic 2023 | 2.9800 | 3.0000 | 2.9700 | 2.9800 | 2.8300 | 9,883,500 |
18 dic 2023 | 2.9100 | 2.9500 | 2.8900 | 2.9500 | 2.8015 | 6,964,600 |
15 dic 2023 | 2.9100 | 2.9200 | 2.8700 | 2.8800 | 2.7350 | 9,296,500 |
14 dic 2023 | 2.9200 | 2.9500 | 2.9100 | 2.9100 | 2.7635 | 15,270,500 |
13 dic 2023 | 2.8700 | 2.9800 | 2.8700 | 2.9600 | 2.8110 | 12,754,700 |
12 dic 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.7065 | 4,826,500 |
11 dic 2023 | 2.8600 | 2.9000 | 2.8600 | 2.8900 | 2.7445 | 8,328,600 |
08 dic 2023 | 2.8600 | 2.9200 | 2.8600 | 2.8900 | 2.7445 | 7,909,700 |
07 dic 2023 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | 2.6970 | 5,484,200 |
06 dic 2023 | 2.8500 | 2.8600 | 2.8200 | 2.8300 | 2.6875 | 6,098,500 |
05 dic 2023 | 2.8400 | 2.9000 | 2.8300 | 2.8700 | 2.7255 | 8,602,200 |
04 dic 2023 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | 2.6780 | 9,295,600 |
01 dic 2023 | 2.8100 | 2.8700 | 2.8000 | 2.8500 | 2.7065 | 8,473,000 |
30 nov 2023 | 2.7200 | 2.7800 | 2.7100 | 2.7400 | 2.6021 | 19,360,100 |
29 nov 2023 | 2.7600 | 2.7700 | 2.7100 | 2.7200 | 2.5831 | 9,262,600 |
28 nov 2023 | 2.7800 | 2.8200 | 2.7700 | 2.7900 | 2.6495 | 6,458,800 |
*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. |