Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2.5300 | 2.5400 | 2.5300 | 2.5400 | 2.5400 | 32,170 |
07 may 2024 | 2.5900 | 2.6300 | 2.5500 | 2.5500 | 2.5500 | 138,300 |
06 may 2024 | 2.5000 | 2.5500 | 2.4400 | 2.5100 | 2.5100 | 37,000 |
03 may 2024 | 2.4000 | 2.5500 | 2.4000 | 2.4000 | 2.4000 | 5,000 |
02 may 2024 | 2.7300 | 2.7300 | 2.3500 | 2.5500 | 2.5500 | 27,900 |
01 may 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5200 | 2.5200 | 2,500 |
30 abr 2024 | 2.5200 | 2.5900 | 2.4300 | 2.5900 | 2.5900 | 64,500 |
29 abr 2024 | 2.4500 | 2.5600 | 2.4500 | 2.4600 | 2.4600 | 165,500 |
26 abr 2024 | 2.4600 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 473,400 |
25 abr 2024 | 2.5000 | 2.5700 | 2.2600 | 2.4000 | 2.4000 | 581,000 |
24 abr 2024 | 2.4900 | 2.4900 | 2.2800 | 2.2800 | 2.2800 | 481,600 |
23 abr 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 2.3100 | 1,700 |
22 abr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 46,400 |
19 abr 2024 | 2.3000 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 10,700 |
18 abr 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | 2.2800 | 600 |
17 abr 2024 | 2.2300 | 2.2400 | 2.1400 | 2.2100 | 2.2100 | 66,200 |
16 abr 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 23,500 |
15 abr 2024 | 2.3000 | 2.3900 | 2.2000 | 2.3000 | 2.3000 | 7,200 |
12 abr 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | 2.2800 | 10,100 |
11 abr 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 2.2600 | 9,400 |
10 abr 2024 | 2.3800 | 2.4300 | 2.3800 | 2.4300 | 2.4300 | 5,700 |
09 abr 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3800 | 2.3800 | 91,300 |
08 abr 2024 | 2.3800 | 2.4400 | 2.3400 | 2.3400 | 2.3400 | 75,900 |
05 abr 2024 | 2.3700 | 2.4400 | 2.3000 | 2.3800 | 2.3800 | 163,300 |
04 abr 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 7,500 |
03 abr 2024 | 2.3300 | 2.3400 | 2.2700 | 2.3400 | 2.3400 | 14,200 |
02 abr 2024 | 2.3200 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 4,500 |
01 abr 2024 | 2.2400 | 2.3800 | 2.1800 | 2.3600 | 2.3600 | 23,600 |
28 mar 2024 | 2.3300 | 2.3800 | 2.2900 | 2.3200 | 2.3200 | 126,100 |
27 mar 2024 | 2.4300 | 2.4300 | 2.2300 | 2.3400 | 2.3400 | 51,000 |
26 mar 2024 | 2.3000 | 2.3300 | 2.2900 | 2.2900 | 2.2900 | 23,700 |
25 mar 2024 | 2.2900 | 2.3900 | 2.1900 | 2.3000 | 2.3000 | 7,500 |
22 mar 2024 | 2.4000 | 2.4000 | 2.1900 | 2.2900 | 2.2900 | 10,400 |
21 mar 2024 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | 2.3200 | 18,100 |
20 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 7,600 |
19 mar 2024 | 2.3500 | 2.3500 | 2.0800 | 2.2300 | 2.2300 | 26,100 |
18 mar 2024 | 2.1900 | 2.2800 | 2.1900 | 2.2800 | 2.2800 | 9,100 |
15 mar 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2300 | 2.2300 | 32,300 |
14 mar 2024 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | 2.2400 | 274,700 |
13 mar 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 500 |
12 mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 4,700 |
11 mar 2024 | 2.3200 | 2.3200 | 2.1800 | 2.2200 | 2.2200 | 9,200 |
08 mar 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | 2.2500 | 19,800 |
07 mar 2024 | 2.0100 | 2.2200 | 2.0100 | 2.1700 | 2.1700 | 17,000 |
06 mar 2024 | 1.9500 | 2.1600 | 1.9500 | 2.1300 | 2.1300 | 36,400 |
05 mar 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1900 | 6,700 |
04 mar 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 33,100 |
01 mar 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1400 | 2.1400 | 248,900 |
29 feb 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 894,300 |
29 feb 2024 | 0.067 Dividendo | |||||
28 feb 2024 | 2.1500 | 2.1500 | 2.1100 | 2.1500 | 2.0830 | 20,900 |
27 feb 2024 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | 2.0055 | 5,900 |
26 feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0442 | 201,800 |
23 feb 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0600 | 1.9958 | 13,200 |
22 feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0055 | 514,800 |
21 feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9958 | 128,300 |
20 feb 2024 | 2.0000 | 2.0900 | 1.9900 | 1.9900 | 1.9280 | 1,177,400 |
16 feb 2024 | 1.8300 | 1.8900 | 1.8000 | 1.8500 | 1.7923 | 80,000 |
15 feb 2024 | 1.8000 | 1.8000 | 1.7600 | 1.8000 | 1.7439 | 62,200 |
14 feb 2024 | 1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.6858 | 5,500 |
13 feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7245 | 16,600 |
12 feb 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.7439 | 3,500 |
09 feb 2024 | 1.7700 | 1.8500 | 1.7700 | 1.8000 | 1.7439 | 511,400 |
08 feb 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.7633 | 52,300 |
07 feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7730 | 300 |
06 feb 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8500 | 1.7923 | 14,300 |
05 feb 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8400 | 1.7827 | 28,300 |
02 feb 2024 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | 1.7923 | 40,500 |
01 feb 2024 | 1.8400 | 1.8600 | 1.8000 | 1.8600 | 1.8020 | 198,600 |
31 ene 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.8408 | 25,000 |
30 ene 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9000 | 1.8408 | 34,600 |
29 ene 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8500 | 1.7923 | 36,200 |
26 ene 2024 | 1.9000 | 1.9400 | 1.8900 | 1.8900 | 1.8311 | 36,800 |
25 ene 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8600 | 1.8020 | 123,100 |
24 ene 2024 | 1.8900 | 1.8900 | 1.8800 | 1.8900 | 1.8311 | 23,600 |
23 ene 2024 | 1.8600 | 1.9200 | 1.8600 | 1.8700 | 1.8117 | 29,100 |
22 ene 2024 | 1.8500 | 1.8900 | 1.8000 | 1.8400 | 1.7827 | 63,600 |
19 ene 2024 | 1.7900 | 1.8000 | 1.7400 | 1.8000 | 1.7439 | 3,900 |
18 ene 2024 | 1.9000 | 1.9000 | 1.7100 | 1.7900 | 1.7342 | 78,600 |
17 ene 2024 | 1.7700 | 1.8100 | 1.7700 | 1.7800 | 1.7245 | 12,600 |
16 ene 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8100 | 1.7536 | 37,700 |
12 ene 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8600 | 1.8020 | 9,000 |
11 ene 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9377 | 600 |
10 ene 2024 | 1.9100 | 2.0000 | 1.9100 | 2.0000 | 1.9377 | 35,000 |
09 ene 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9600 | 1.8989 | 6,700 |
08 ene 2024 | 1.9700 | 2.0000 | 1.9700 | 1.9700 | 1.9086 | 117,700 |
05 ene 2024 | 1.9600 | 1.9800 | 1.9600 | 1.9700 | 1.9086 | 24,600 |
04 ene 2024 | 1.9500 | 1.9700 | 1.9500 | 1.9600 | 1.8989 | 5,100 |
03 ene 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9700 | 1.9086 | 5,000 |
02 ene 2024 | 1.9500 | 1.9600 | 1.9500 | 1.9600 | 1.8989 | 319,000 |
29 dic 2023 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | 1.8892 | 134,500 |
28 dic 2023 | 1.9100 | 1.9600 | 1.9100 | 1.9100 | 1.8505 | 139,900 |
27 dic 2023 | 1.9800 | 1.9900 | 1.9800 | 1.9800 | 1.9183 | 1,200 |
26 dic 2023 | 1.9200 | 1.9200 | 1.8400 | 1.9200 | 1.8602 | 33,500 |
22 dic 2023 | 1.8500 | 1.9200 | 1.8400 | 1.8400 | 1.7827 | 3,100 |
21 dic 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.7827 | 6,100 |
20 dic 2023 | 1.9200 | 1.9200 | 1.8400 | 1.8900 | 1.8311 | 8,300 |
19 dic 2023 | 1.8900 | 1.9100 | 1.8100 | 1.8100 | 1.7536 | 3,100 |
18 dic 2023 | 1.8500 | 1.8800 | 1.8000 | 1.8500 | 1.7923 | 71,600 |
15 dic 2023 | 1.8200 | 1.8700 | 1.8200 | 1.8700 | 1.8117 | 10,400 |
*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. |