Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 1.9900 | 1.9900 | 1.9800 | 1.9800 | 1.9800 | 2,300 |
12 jun 2024 | 2.0000 | 2.0000 | 1.9900 | 1.9900 | 1.9900 | 5,000 |
11 jun 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 500 |
10 jun 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 5,000 |
07 jun 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 8,300 |
06 jun 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 2,200 |
05 jun 2024 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | 2.0200 | 1,800 |
04 jun 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
03 jun 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | 1,200 |
31 may 2024 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | 2.0100 | 2,800 |
30 may 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
29 may 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | 33,400 |
28 may 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 2.0200 | 800 |
24 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
23 may 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 500 |
22 may 2024 | 2.0300 | 2.0300 | 2.0100 | 2.0300 | 2.0300 | 3,600 |
21 may 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | 600 |
20 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
17 may 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 1,400 |
16 may 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
15 may 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 9,600 |
14 may 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 15,400 |
14 may 2024 | 0.015 Dividendo | |||||
13 may 2024 | 2.1000 | 2.1000 | 2.0800 | 2.0900 | 2.0750 | 2,400 |
10 may 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0849 | 9,100 |
09 may 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0849 | 2,900 |
08 may 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0750 | 300 |
07 may 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0750 | 27,400 |
06 may 2024 | 2.0700 | 2.0700 | 2.0000 | 2.0600 | 2.0452 | 6,000 |
03 may 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0452 | 9,000 |
02 may 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0600 | 2.0452 | 5,000 |
01 may 2024 | 2.0200 | 2.0300 | 2.0200 | 2.0200 | 2.0055 | 23,300 |
30 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0353 | 2,600 |
29 abr 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0353 | 1,000 |
26 abr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 10,100 |
25 abr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0254 | 13,000 |
24 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0154 | 5,100 |
23 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0154 | 10,000 |
22 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0154 | 3,200 |
19 abr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0254 | 1,200 |
18 abr 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0254 | 2,700 |
17 abr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 4,700 |
16 abr 2024 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0254 | 1,800 |
15 abr 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0452 | 17,500 |
12 abr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0750 | 21,500 |
12 abr 2024 | 0.015 Dividendo | |||||
11 abr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0998 | 2,400 |
10 abr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0801 | 600 |
09 abr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0998 | - |
08 abr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0998 | 9,300 |
05 abr 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.0998 | 1,300 |
04 abr 2024 | 2.1500 | 2.1500 | 2.1200 | 2.1200 | 2.0900 | 17,100 |
03 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1195 | 1,200 |
02 abr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1097 | 300 |
01 abr 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1097 | 2,300 |
28 mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0998 | 2,300 |
27 mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0998 | 1,300 |
26 mar 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.0998 | 3,100 |
25 mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0702 | 4,500 |
22 mar 2024 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | 2.0702 | 22,600 |
21 mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0801 | 900 |
20 mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0900 | 3,600 |
19 mar 2024 | 2.0900 | 2.1000 | 2.0900 | 2.1000 | 2.0702 | 1,400 |
18 mar 2024 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | 2.0604 | 3,100 |
15 mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0702 | 1,000 |
14 mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0801 | 3,000 |
14 mar 2024 | 0.015 Dividendo | |||||
13 mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0850 | 2,100 |
12 mar 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0850 | 4,100 |
11 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0361 | 8,900 |
08 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0361 | - |
07 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0361 | - |
06 mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0361 | 6,100 |
05 mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0165 | 1,200 |
04 mar 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0165 | 5,700 |
01 mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0165 | 4,000 |
29 feb 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.9871 | 800 |
28 feb 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0200 | 1.9774 | 5,600 |
27 feb 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | 1.9774 | 11,600 |
26 feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9774 | 11,900 |
23 feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0067 | 2,300 |
22 feb 2024 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | 1.9871 | 6,300 |
21 feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9969 | 1,800 |
20 feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 1.9969 | 6,900 |
16 feb 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0165 | 16,200 |
15 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0361 | - |
14 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0361 | 200 |
13 feb 2024 | 2.0900 | 2.0900 | 2.0700 | 2.0900 | 2.0459 | 2,100 |
12 feb 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1046 | 35,700 |
09 feb 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.0948 | 1,100 |
08 feb 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0655 | 100 |
07 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0557 | 2,500 |
06 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0557 | - |
05 feb 2024 | 2.1200 | 2.1200 | 2.0900 | 2.1000 | 2.0557 | 1,100 |
02 feb 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.0850 | - |
01 feb 2024 | 2.1100 | 2.1300 | 2.1100 | 2.1300 | 2.0850 | 6,700 |
31 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0557 | 27,200 |
30 ene 2024 | 2.0900 | 2.0900 | 2.0800 | 2.0900 | 2.0459 | 300 |
29 ene 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0557 | - |
26 ene 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.0557 | 1,800 |
*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. |