Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | 2.6390 | 623 |
04 jul 2024 | 2.5360 | 2.6370 | 2.5360 | 2.6370 | 2.6370 | - |
03 jul 2024 | 2.5300 | 2.5640 | 2.5300 | 2.5420 | 2.5420 | - |
02 jul 2024 | 2.4990 | 2.5030 | 2.4980 | 2.5000 | 2.5000 | - |
01 jul 2024 | 2.4980 | 2.5090 | 2.4960 | 2.5090 | 2.5090 | - |
28 jun 2024 | 2.4880 | 2.5030 | 2.4700 | 2.4700 | 2.4700 | - |
27 jun 2024 | 2.4330 | 2.4920 | 2.4330 | 2.4820 | 2.4820 | - |
26 jun 2024 | 2.4440 | 2.4550 | 2.4240 | 2.4240 | 2.4240 | - |
25 jun 2024 | 2.4540 | 2.4610 | 2.4360 | 2.4360 | 2.4360 | - |
24 jun 2024 | 2.3890 | 2.4590 | 2.3890 | 2.4530 | 2.4530 | - |
21 jun 2024 | 2.4760 | 2.4760 | 2.4150 | 2.4280 | 2.4280 | - |
20 jun 2024 | 2.4460 | 2.4620 | 2.4460 | 2.4610 | 2.4610 | - |
19 jun 2024 | 2.4450 | 2.4650 | 2.4440 | 2.4500 | 2.4500 | - |
18 jun 2024 | 2.4470 | 2.4480 | 2.4400 | 2.4450 | 2.4450 | - |
17 jun 2024 | 2.4240 | 2.4370 | 2.4000 | 2.4370 | 2.4370 | - |
14 jun 2024 | 2.4370 | 2.4380 | 2.3640 | 2.4160 | 2.4160 | - |
13 jun 2024 | 2.4660 | 2.4660 | 2.4280 | 2.4350 | 2.4350 | - |
12 jun 2024 | 2.4940 | 2.5090 | 2.4720 | 2.4820 | 2.4820 | - |
11 jun 2024 | 2.5480 | 2.5570 | 2.4790 | 2.4800 | 2.4800 | - |
10 jun 2024 | 2.5380 | 2.5490 | 2.5170 | 2.5490 | 2.5490 | - |
07 jun 2024 | 2.5280 | 2.5570 | 2.5220 | 2.5530 | 2.5530 | - |
06 jun 2024 | 2.5070 | 2.5340 | 2.4970 | 2.5330 | 2.5330 | - |
05 jun 2024 | 2.5400 | 2.5400 | 2.4970 | 2.4970 | 2.4970 | - |
04 jun 2024 | 2.5840 | 2.5840 | 2.5340 | 2.5340 | 2.5340 | - |
03 jun 2024 | 2.5590 | 2.6200 | 2.5590 | 2.5660 | 2.5660 | - |
31 may 2024 | 2.5640 | 2.5840 | 2.5640 | 2.5800 | 2.5800 | - |
30 may 2024 | 2.5120 | 2.5830 | 2.5120 | 2.5430 | 2.5430 | - |
29 may 2024 | 2.5600 | 2.5800 | 2.5250 | 2.5250 | 2.5250 | - |
28 may 2024 | 2.5600 | 2.5810 | 2.5600 | 2.5690 | 2.5690 | - |
27 may 2024 | 2.5280 | 2.5940 | 2.5280 | 2.5620 | 2.5620 | - |
24 may 2024 | 2.4690 | 2.5360 | 2.4690 | 2.5340 | 2.5340 | - |
23 may 2024 | 2.4810 | 2.5230 | 2.4810 | 2.4950 | 2.4950 | - |
22 may 2024 | 2.5420 | 2.5530 | 2.4750 | 2.4750 | 2.4750 | - |
21 may 2024 | 2.5250 | 2.5440 | 2.5140 | 2.5420 | 2.5420 | - |
20 may 2024 | 2.5240 | 2.5440 | 2.5230 | 2.5230 | 2.5230 | - |
17 may 2024 | 2.5030 | 2.5270 | 2.5030 | 2.5270 | 2.5270 | - |
16 may 2024 | 2.4970 | 2.5090 | 2.4970 | 2.5040 | 2.5040 | - |
15 may 2024 | 2.5380 | 2.5380 | 2.4880 | 2.4880 | 2.4880 | - |
14 may 2024 | 2.4930 | 2.5230 | 2.4930 | 2.5230 | 2.5230 | - |
13 may 2024 | 2.5030 | 2.5110 | 2.4860 | 2.4940 | 2.4940 | - |
10 may 2024 | 2.4820 | 2.5020 | 2.4820 | 2.5020 | 2.5020 | - |
09 may 2024 | 2.4720 | 2.4900 | 2.4710 | 2.4820 | 2.4820 | - |
08 may 2024 | 2.4440 | 2.4750 | 2.4440 | 2.4680 | 2.4680 | - |
07 may 2024 | 2.3910 | 2.4560 | 2.3910 | 2.4560 | 2.4560 | 623 |
06 may 2024 | 2.3570 | 2.3890 | 2.3340 | 2.3870 | 2.3870 | - |
03 may 2024 | 2.3720 | 2.3790 | 2.3490 | 2.3580 | 2.3580 | 50 |
02 may 2024 | 2.2940 | 2.4030 | 2.2940 | 2.3650 | 2.3650 | - |
30 abr 2024 | 2.3770 | 2.4030 | 2.3770 | 2.3800 | 2.3800 | - |
29 abr 2024 | 2.4170 | 2.4240 | 2.3850 | 2.3850 | 2.3850 | - |
26 abr 2024 | 2.2950 | 2.3990 | 2.2950 | 2.3990 | 2.3990 | - |
25 abr 2024 | 2.2120 | 2.4110 | 2.2120 | 2.3750 | 2.3750 | - |
24 abr 2024 | 2.2380 | 2.2570 | 2.2230 | 2.2230 | 2.2230 | - |
23 abr 2024 | 2.2170 | 2.2490 | 2.2170 | 2.2430 | 2.2430 | - |
22 abr 2024 | 2.1820 | 2.2110 | 2.1820 | 2.2110 | 2.2110 | - |
19 abr 2024 | 2.1340 | 2.1760 | 2.1340 | 2.1750 | 2.1750 | - |
18 abr 2024 | 2.1280 | 2.1630 | 2.1280 | 2.1630 | 2.1630 | - |
17 abr 2024 | 2.0560 | 2.1290 | 2.0560 | 2.1290 | 2.1290 | - |
16 abr 2024 | 2.1130 | 2.1140 | 2.0860 | 2.0860 | 2.0860 | - |
15 abr 2024 | 2.1240 | 2.1670 | 2.1240 | 2.1420 | 2.1420 | - |
12 abr 2024 | 2.1630 | 2.1930 | 2.1440 | 2.1440 | 2.1440 | - |
11 abr 2024 | 2.2150 | 2.2150 | 2.1490 | 2.1620 | 2.1620 | - |
10 abr 2024 | 2.2360 | 2.2360 | 2.2120 | 2.2120 | 2.2120 | - |
09 abr 2024 | 2.2400 | 2.2600 | 2.2220 | 2.2220 | 2.2220 | - |
08 abr 2024 | 2.1980 | 2.2560 | 2.1980 | 2.2410 | 2.2410 | - |
05 abr 2024 | 2.2270 | 2.2350 | 2.2240 | 2.2330 | 2.2330 | - |
04 abr 2024 | 2.1950 | 2.2690 | 2.1950 | 2.2570 | 2.2570 | - |
03 abr 2024 | 2.1500 | 2.2140 | 2.1500 | 2.1990 | 2.1990 | - |
02 abr 2024 | 2.1930 | 2.1930 | 2.1600 | 2.1600 | 2.1600 | - |
28 mar 2024 | 2.1410 | 2.1705 | 2.1410 | 2.1675 | 2.1675 | - |
27 mar 2024 | 2.1260 | 2.1500 | 2.1260 | 2.1405 | 2.1405 | - |
26 mar 2024 | 2.1325 | 2.1370 | 2.1220 | 2.1370 | 2.1370 | - |
25 mar 2024 | 2.1345 | 2.1460 | 2.1250 | 2.1250 | 2.1250 | - |
22 mar 2024 | 2.0985 | 2.1320 | 2.0985 | 2.1310 | 2.1310 | - |
21 mar 2024 | 2.0835 | 2.1440 | 2.0835 | 2.1360 | 2.1360 | - |
20 mar 2024 | 2.0395 | 2.0835 | 2.0395 | 2.0835 | 2.0835 | - |
19 mar 2024 | 2.0795 | 2.0800 | 2.0515 | 2.0515 | 2.0515 | - |
18 mar 2024 | 2.0790 | 2.0825 | 2.0780 | 2.0825 | 2.0825 | - |
15 mar 2024 | 2.0340 | 2.1075 | 2.0340 | 2.0875 | 2.0875 | - |
14 mar 2024 | 2.0820 | 2.0980 | 2.0355 | 2.0355 | 2.0355 | - |
13 mar 2024 | 2.1065 | 2.1130 | 2.0790 | 2.0870 | 2.0870 | - |
12 mar 2024 | 2.0570 | 2.1010 | 2.0570 | 2.0910 | 2.0910 | - |
11 mar 2024 | 2.0480 | 2.0590 | 2.0335 | 2.0520 | 2.0520 | 2 |
08 mar 2024 | 2.0445 | 2.0445 | 2.0250 | 2.0330 | 2.0330 | - |
07 mar 2024 | 2.0130 | 2.0490 | 2.0130 | 2.0490 | 2.0490 | - |
06 mar 2024 | 1.9792 | 2.0380 | 1.9792 | 2.0190 | 2.0190 | - |
05 mar 2024 | 1.9652 | 2.0015 | 1.9652 | 2.0015 | 2.0015 | - |
04 mar 2024 | 1.9740 | 1.9944 | 1.9734 | 1.9734 | 1.9734 | - |
01 mar 2024 | 1.9274 | 2.0050 | 1.9274 | 1.9720 | 1.9720 | - |
29 feb 2024 | 1.8890 | 1.9430 | 1.8890 | 1.9290 | 1.9290 | - |
29 feb 2024 | 0.053 Dividendo | |||||
28 feb 2024 | 1.9428 | 1.9930 | 1.9428 | 1.9628 | 1.9098 | - |
27 feb 2024 | 1.9090 | 1.9666 | 1.9090 | 1.9444 | 1.8919 | - |
26 feb 2024 | 1.9542 | 1.9542 | 1.9188 | 1.9188 | 1.8670 | - |
23 feb 2024 | 1.9272 | 1.9460 | 1.9238 | 1.9460 | 1.8935 | - |
22 feb 2024 | 1.9234 | 1.9264 | 1.8858 | 1.9264 | 1.8744 | - |
21 feb 2024 | 1.9132 | 1.9550 | 1.9132 | 1.9194 | 1.8676 | - |
20 feb 2024 | 1.7582 | 1.9128 | 1.7582 | 1.9002 | 1.8489 | - |
19 feb 2024 | 1.7250 | 1.7610 | 1.7250 | 1.7610 | 1.7134 | - |
16 feb 2024 | 1.7048 | 1.7338 | 1.7048 | 1.7192 | 1.6728 | - |
15 feb 2024 | 1.7006 | 1.7056 | 1.6750 | 1.7056 | 1.6595 | - |
*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. |