Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 2.8100 | 2.9000 | 2.5000 | 2.5000 | 2.5000 | 50,000 |
20 may 2024 | 2.8500 | 2.9000 | 2.8100 | 2.8600 | 2.8600 | 16,000 |
17 may 2024 | 2.7800 | 2.8000 | 2.7100 | 2.8000 | 2.8000 | 6,400 |
16 may 2024 | 2.7000 | 2.7500 | 2.6700 | 2.7500 | 2.7500 | 8,700 |
15 may 2024 | 2.6600 | 2.7400 | 2.6600 | 2.7400 | 2.7400 | 10,800 |
14 may 2024 | 2.5000 | 2.6900 | 2.4800 | 2.6900 | 2.6900 | 22,500 |
13 may 2024 | 2.6500 | 2.7000 | 2.5300 | 2.6700 | 2.6700 | 18,200 |
10 may 2024 | 2.5300 | 2.7000 | 2.5200 | 2.7000 | 2.7000 | 4,300 |
09 may 2024 | 2.4500 | 2.6000 | 2.4500 | 2.6000 | 2.6000 | 9,100 |
08 may 2024 | 2.4400 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 15,300 |
07 may 2024 | 2.3700 | 2.4700 | 2.3500 | 2.3500 | 2.3500 | 28,800 |
06 may 2024 | 2.3700 | 2.4700 | 2.3700 | 2.3900 | 2.3900 | 43,300 |
03 may 2024 | 2.3500 | 2.4700 | 2.3500 | 2.4000 | 2.4000 | 14,900 |
03 may 2024 | 0.03 Dividendo | |||||
02 may 2024 | 2.4500 | 2.4600 | 2.3700 | 2.4500 | 2.4200 | 50,300 |
01 may 2024 | 2.4500 | 2.4600 | 2.3500 | 2.4400 | 2.4101 | 15,800 |
30 abr 2024 | 2.4200 | 2.4500 | 2.2600 | 2.4200 | 2.3904 | 33,100 |
29 abr 2024 | 2.5500 | 2.6300 | 2.4500 | 2.4500 | 2.4200 | 27,600 |
26 abr 2024 | 2.6700 | 2.7500 | 2.5100 | 2.5100 | 2.4793 | 34,200 |
25 abr 2024 | 2.7200 | 2.8000 | 2.6500 | 2.7900 | 2.7558 | 7,300 |
24 abr 2024 | 2.6300 | 2.7600 | 2.6300 | 2.7600 | 2.7262 | 5,900 |
23 abr 2024 | 2.6600 | 2.7000 | 2.4500 | 2.6300 | 2.5978 | 3,900 |
22 abr 2024 | 2.7500 | 2.7500 | 2.5900 | 2.5900 | 2.5583 | 7,300 |
19 abr 2024 | 2.6900 | 2.7400 | 2.5600 | 2.7400 | 2.7064 | 4,200 |
18 abr 2024 | 2.6000 | 2.7000 | 2.5900 | 2.6900 | 2.6571 | 8,700 |
17 abr 2024 | 2.4300 | 2.6400 | 2.4300 | 2.5700 | 2.5385 | 43,700 |
16 abr 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4002 | 12,200 |
15 abr 2024 | 2.3900 | 2.3900 | 2.2900 | 2.3000 | 2.2718 | 23,800 |
12 abr 2024 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | 2.3607 | 5,000 |
11 abr 2024 | 2.3100 | 2.4100 | 2.3100 | 2.4100 | 2.3805 | 1,000 |
10 abr 2024 | 2.3100 | 2.3800 | 2.2500 | 2.3400 | 2.3113 | 44,700 |
09 abr 2024 | 2.3000 | 2.4400 | 2.3000 | 2.3200 | 2.2916 | 7,000 |
08 abr 2024 | 2.4300 | 2.5300 | 2.3100 | 2.3100 | 2.2817 | 31,700 |
05 abr 2024 | 2.4800 | 2.4800 | 2.4000 | 2.4800 | 2.4496 | 1,900 |
04 abr 2024 | 2.5400 | 2.5700 | 2.4900 | 2.5300 | 2.4990 | 4,600 |
03 abr 2024 | 2.4400 | 2.5000 | 2.4400 | 2.4900 | 2.4595 | 12,100 |
02 abr 2024 | 2.2700 | 2.3900 | 2.2700 | 2.3900 | 2.3607 | 6,700 |
01 abr 2024 | 2.6000 | 2.6500 | 2.3100 | 2.3300 | 2.3015 | 33,400 |
28 mar 2024 | 2.7000 | 2.7200 | 2.6000 | 2.6000 | 2.5682 | 3,600 |
27 mar 2024 | 2.7500 | 2.7900 | 2.6800 | 2.7100 | 2.6768 | 2,000 |
26 mar 2024 | 2.6700 | 2.7800 | 2.6700 | 2.7500 | 2.7163 | 6,000 |
25 mar 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7000 | 2.6669 | 3,900 |
22 mar 2024 | 2.7600 | 2.7800 | 2.7200 | 2.7300 | 2.6966 | 4,500 |
21 mar 2024 | 2.6400 | 2.7500 | 2.6400 | 2.7200 | 2.6867 | 13,700 |
20 mar 2024 | 2.3700 | 2.6300 | 2.3700 | 2.6300 | 2.5978 | 17,100 |
19 mar 2024 | 2.5900 | 2.6000 | 2.3900 | 2.3900 | 2.3607 | 34,200 |
18 mar 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | 2.5287 | 6,400 |
15 mar 2024 | 2.5800 | 2.6400 | 2.5500 | 2.6100 | 2.5780 | 11,600 |
14 mar 2024 | 2.5000 | 2.6200 | 2.5000 | 2.6200 | 2.5879 | 11,600 |
13 mar 2024 | 2.5700 | 2.5700 | 2.4700 | 2.5000 | 2.4694 | 12,100 |
12 mar 2024 | 2.5500 | 2.6800 | 2.5000 | 2.5000 | 2.4694 | 20,000 |
11 mar 2024 | 2.6700 | 2.6700 | 2.5500 | 2.6100 | 2.5780 | 32,800 |
08 mar 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6200 | 2.5879 | 16,300 |
07 mar 2024 | 2.5900 | 2.6600 | 2.5100 | 2.5700 | 2.5385 | 21,000 |
06 mar 2024 | 2.6100 | 2.7300 | 2.5600 | 2.5700 | 2.5385 | 14,800 |
05 mar 2024 | 2.5700 | 2.7200 | 2.5500 | 2.5600 | 2.5287 | 31,000 |
04 mar 2024 | 2.6600 | 2.6600 | 2.5500 | 2.5500 | 2.5188 | 4,000 |
01 mar 2024 | 2.6700 | 2.7300 | 2.6600 | 2.6600 | 2.6274 | 5,200 |
29 feb 2024 | 2.7100 | 2.8300 | 2.7100 | 2.7200 | 2.6867 | 5,200 |
28 feb 2024 | 2.7200 | 2.7600 | 2.7200 | 2.7500 | 2.7163 | 7,300 |
27 feb 2024 | 2.6300 | 2.7400 | 2.6300 | 2.6500 | 2.6176 | 9,600 |
26 feb 2024 | 2.8400 | 2.8400 | 2.6500 | 2.7000 | 2.6669 | 22,700 |
23 feb 2024 | 2.8900 | 2.9200 | 2.7500 | 2.8600 | 2.8250 | 26,600 |
22 feb 2024 | 2.8600 | 2.8700 | 2.7900 | 2.8700 | 2.8349 | 17,500 |
21 feb 2024 | 2.9100 | 2.9400 | 2.8600 | 2.9000 | 2.8645 | 27,500 |
20 feb 2024 | 2.9600 | 2.9700 | 2.9200 | 2.9200 | 2.8842 | 12,700 |
16 feb 2024 | 2.9200 | 2.9500 | 2.9000 | 2.9100 | 2.8744 | 168,400 |
15 feb 2024 | 2.8600 | 2.9300 | 2.8500 | 2.9200 | 2.8842 | 21,500 |
14 feb 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8600 | 2.8250 | 34,200 |
13 feb 2024 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | 2.6669 | 18,500 |
12 feb 2024 | 2.9500 | 2.9700 | 2.8100 | 2.8100 | 2.7756 | 9,400 |
09 feb 2024 | 2.8800 | 2.9400 | 2.7900 | 2.9400 | 2.9040 | 59,300 |
08 feb 2024 | 2.9000 | 3.0300 | 2.8400 | 2.9100 | 2.8744 | 13,600 |
07 feb 2024 | 2.9900 | 3.0600 | 2.8500 | 2.9800 | 2.9435 | 59,800 |
06 feb 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0100 | 2.9731 | 68,200 |
05 feb 2024 | 2.9900 | 3.1300 | 2.9900 | 3.0100 | 2.9731 | 2,600 |
02 feb 2024 | 2.9900 | 3.1400 | 2.9900 | 3.1300 | 3.0917 | 12,200 |
02 feb 2024 | 0.03 Dividendo | |||||
01 feb 2024 | 3.1600 | 3.1800 | 3.0500 | 3.1000 | 3.0324 | 61,900 |
31 ene 2024 | 2.9600 | 3.1800 | 2.9300 | 2.9700 | 2.9052 | 15,400 |
30 ene 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.0911 | 5,700 |
29 ene 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1302 | 600 |
26 ene 2024 | 3.0200 | 3.1600 | 3.0000 | 3.1600 | 3.0911 | 4,100 |
25 ene 2024 | 2.9600 | 3.2100 | 2.9600 | 3.2100 | 3.1400 | 12,600 |
24 ene 2024 | 3.0200 | 3.0300 | 2.9200 | 3.0300 | 2.9639 | 2,900 |
23 ene 2024 | 3.0600 | 3.2200 | 3.0000 | 3.0100 | 2.9444 | 19,500 |
22 ene 2024 | 3.1500 | 3.2700 | 3.0700 | 3.0700 | 3.0031 | 5,500 |
19 ene 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.0715 | 1,400 |
18 ene 2024 | 3.1700 | 3.1700 | 3.0900 | 3.1200 | 3.0520 | 1,100 |
17 ene 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1000 | 3.0324 | 2,800 |
16 ene 2024 | 3.1100 | 3.1300 | 3.1100 | 3.1100 | 3.0422 | 500 |
12 ene 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1500 | 3.0813 | 1,700 |
11 ene 2024 | 3.0800 | 3.1900 | 3.0800 | 3.1800 | 3.1107 | 2,600 |
10 ene 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.0520 | 1,400 |
09 ene 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1200 | 3.0520 | 2,900 |
08 ene 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2200 | 3.1498 | 1,600 |
05 ene 2024 | 3.1100 | 3.2500 | 3.1100 | 3.2200 | 3.1498 | 12,900 |
04 ene 2024 | 3.1200 | 3.2800 | 3.1200 | 3.2600 | 3.1889 | 10,200 |
03 ene 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2700 | 3.1987 | 5,100 |
02 ene 2024 | 3.2600 | 3.4000 | 3.1500 | 3.2400 | 3.1694 | 2,200 |
*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. |