Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.6400 | 2.6700 | 2.5800 | 2.5800 | 2.5800 | 283,000 |
24 jun 2024 | 2.7900 | 2.8000 | 2.6300 | 2.6900 | 2.6900 | 349,300 |
21 jun 2024 | 2.7900 | 2.8800 | 2.7300 | 2.7400 | 2.7400 | 366,100 |
20 jun 2024 | 2.7300 | 2.8000 | 2.7200 | 2.7700 | 2.7700 | 166,600 |
18 jun 2024 | 2.7400 | 2.8200 | 2.7300 | 2.7400 | 2.7400 | 180,200 |
17 jun 2024 | 2.9000 | 2.9000 | 2.7200 | 2.7300 | 2.7300 | 206,700 |
14 jun 2024 | 2.9400 | 2.9900 | 2.9200 | 2.9300 | 2.9300 | 94,700 |
13 jun 2024 | 3.0700 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 138,700 |
12 jun 2024 | 3.0400 | 3.1300 | 3.0200 | 3.0800 | 3.0800 | 251,700 |
11 jun 2024 | 2.9100 | 3.0300 | 2.8700 | 2.9900 | 2.9900 | 236,800 |
10 jun 2024 | 2.8200 | 2.9400 | 2.8200 | 2.9100 | 2.9100 | 133,300 |
07 jun 2024 | 2.9100 | 2.9500 | 2.8400 | 2.8400 | 2.8400 | 132,800 |
06 jun 2024 | 2.8000 | 2.9600 | 2.7800 | 2.9600 | 2.9600 | 219,600 |
05 jun 2024 | 2.8100 | 2.8900 | 2.7700 | 2.8800 | 2.8800 | 133,700 |
04 jun 2024 | 2.6600 | 2.8700 | 2.6600 | 2.8100 | 2.8100 | 167,100 |
03 jun 2024 | 2.8300 | 2.8400 | 2.6800 | 2.6800 | 2.6800 | 731,800 |
31 may 2024 | 2.7300 | 2.8100 | 2.7300 | 2.7900 | 2.7900 | 133,500 |
30 may 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7100 | 2.7100 | 86,300 |
29 may 2024 | 2.6800 | 2.7300 | 2.6400 | 2.6700 | 2.6700 | 207,700 |
28 may 2024 | 2.8100 | 2.8100 | 2.7100 | 2.7500 | 2.7500 | 169,200 |
24 may 2024 | 2.7700 | 2.8000 | 2.7400 | 2.7800 | 2.7800 | 116,000 |
23 may 2024 | 2.7400 | 2.8200 | 2.7000 | 2.7500 | 2.7500 | 228,100 |
22 may 2024 | 2.6800 | 2.7900 | 2.6600 | 2.7400 | 2.7400 | 163,700 |
21 may 2024 | 2.8000 | 2.8000 | 2.6600 | 2.6700 | 2.6700 | 198,000 |
20 may 2024 | 2.9000 | 2.9600 | 2.8000 | 2.8000 | 2.8000 | 165,200 |
17 may 2024 | 2.8200 | 2.9000 | 2.8200 | 2.8900 | 2.8900 | 313,700 |
16 may 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8600 | 2.8600 | 173,600 |
15 may 2024 | 2.9400 | 2.9900 | 2.8200 | 2.8200 | 2.8200 | 198,700 |
14 may 2024 | 2.8700 | 2.9300 | 2.8200 | 2.9300 | 2.9300 | 293,800 |
13 may 2024 | 2.9000 | 2.9200 | 2.7700 | 2.8200 | 2.8200 | 185,400 |
10 may 2024 | 2.7300 | 2.8700 | 2.6800 | 2.8700 | 2.8700 | 252,900 |
09 may 2024 | 2.6800 | 2.7500 | 2.6700 | 2.7100 | 2.7100 | 162,600 |
08 may 2024 | 2.6700 | 2.8000 | 2.4000 | 2.5900 | 2.5900 | 380,700 |
07 may 2024 | 2.7500 | 2.9200 | 2.6100 | 2.6800 | 2.6800 | 517,800 |
06 may 2024 | 2.5700 | 2.6500 | 2.5700 | 2.5900 | 2.5900 | 134,100 |
03 may 2024 | 2.6600 | 2.6600 | 2.5500 | 2.6200 | 2.6200 | 129,800 |
02 may 2024 | 2.7100 | 2.7200 | 2.5800 | 2.5800 | 2.5800 | 242,100 |
01 may 2024 | 2.7300 | 2.7700 | 2.6600 | 2.6900 | 2.6900 | 195,300 |
30 abr 2024 | 2.7500 | 2.7800 | 2.7000 | 2.7300 | 2.7300 | 180,100 |
29 abr 2024 | 2.8000 | 2.8300 | 2.7300 | 2.7800 | 2.7800 | 303,500 |
26 abr 2024 | 2.6600 | 2.8100 | 2.6300 | 2.7900 | 2.7900 | 281,900 |
25 abr 2024 | 2.6700 | 2.7100 | 2.6000 | 2.6300 | 2.6300 | 158,700 |
24 abr 2024 | 2.7700 | 2.7900 | 2.5400 | 2.7500 | 2.7500 | 397,700 |
23 abr 2024 | 2.4800 | 2.8900 | 2.4100 | 2.7900 | 2.7900 | 891,700 |
22 abr 2024 | 2.2800 | 2.4900 | 2.2600 | 2.4700 | 2.4700 | 405,300 |
19 abr 2024 | 2.1900 | 2.3100 | 2.1900 | 2.3000 | 2.3000 | 310,500 |
18 abr 2024 | 2.4100 | 2.4100 | 2.2000 | 2.2000 | 2.2000 | 441,800 |
17 abr 2024 | 2.5300 | 2.5800 | 2.4200 | 2.4400 | 2.4400 | 414,000 |
16 abr 2024 | 2.4400 | 2.5500 | 2.4000 | 2.5200 | 2.5200 | 229,600 |
15 abr 2024 | 2.5100 | 2.5100 | 2.4000 | 2.4500 | 2.4500 | 397,100 |
12 abr 2024 | 2.5200 | 2.5700 | 2.3600 | 2.4500 | 2.4500 | 288,000 |
11 abr 2024 | 2.4100 | 2.5500 | 2.3700 | 2.5400 | 2.5400 | 543,700 |
10 abr 2024 | 2.2900 | 2.4700 | 2.2500 | 2.4000 | 2.4000 | 738,300 |
09 abr 2024 | 2.0400 | 2.3700 | 2.0400 | 2.3700 | 2.3700 | 827,500 |
08 abr 2024 | 2.0200 | 2.1300 | 2.0200 | 2.1000 | 2.1000 | 284,200 |
05 abr 2024 | 2.0400 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 293,500 |
04 abr 2024 | 2.0000 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 433,500 |
03 abr 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9800 | 1.9800 | 199,500 |
02 abr 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9600 | 1.9600 | 294,300 |
01 abr 2024 | 1.9900 | 2.0500 | 1.9900 | 2.0200 | 2.0200 | 223,500 |
28 mar 2024 | 2.0000 | 2.0600 | 1.9700 | 2.0000 | 2.0000 | 370,500 |
27 mar 2024 | 1.9500 | 2.0200 | 1.9500 | 2.0100 | 2.0100 | 332,100 |
27 mar 2024 | 0.05 Dividendo | |||||
26 mar 2024 | 1.9900 | 2.0500 | 1.9600 | 2.0000 | 1.9500 | 1,183,000 |
25 mar 2024 | 1.9700 | 2.0300 | 1.9500 | 1.9500 | 1.9013 | 319,300 |
22 mar 2024 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | 1.8817 | 237,400 |
21 mar 2024 | 1.9600 | 2.0000 | 1.9400 | 1.9900 | 1.9403 | 441,400 |
20 mar 2024 | 1.8400 | 1.9400 | 1.8300 | 1.9200 | 1.8720 | 239,600 |
19 mar 2024 | 1.8500 | 1.8800 | 1.8200 | 1.8500 | 1.8038 | 250,500 |
18 mar 2024 | 1.8900 | 1.8900 | 1.7900 | 1.8600 | 1.8135 | 390,100 |
15 mar 2024 | 1.9000 | 1.9400 | 1.8100 | 1.8500 | 1.8038 | 932,100 |
14 mar 2024 | 2.0100 | 2.0200 | 1.8700 | 1.9300 | 1.8817 | 611,200 |
13 mar 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0100 | 1.9598 | 263,900 |
12 mar 2024 | 2.0500 | 2.0600 | 1.9800 | 1.9800 | 1.9305 | 361,300 |
11 mar 2024 | 2.0500 | 2.0800 | 2.0200 | 2.0300 | 1.9793 | 193,700 |
08 mar 2024 | 2.0900 | 2.1300 | 2.0300 | 2.0400 | 1.9890 | 181,200 |
07 mar 2024 | 2.0900 | 2.1400 | 2.0000 | 2.0400 | 1.9890 | 351,000 |
06 mar 2024 | 2.0600 | 2.1900 | 2.0600 | 2.0700 | 2.0182 | 320,300 |
05 mar 2024 | 2.0800 | 2.1100 | 2.0100 | 2.0300 | 1.9793 | 386,400 |
04 mar 2024 | 2.1500 | 2.1600 | 2.0800 | 2.0900 | 2.0378 | 254,800 |
01 mar 2024 | 2.2600 | 2.2800 | 2.1200 | 2.1400 | 2.0865 | 307,300 |
29 feb 2024 | 2.3100 | 2.3500 | 2.2700 | 2.2800 | 2.2230 | 218,700 |
28 feb 2024 | 2.2500 | 2.3000 | 2.2200 | 2.2300 | 2.1743 | 153,300 |
27 feb 2024 | 2.3100 | 2.3400 | 2.2600 | 2.2700 | 2.2132 | 169,400 |
26 feb 2024 | 2.3400 | 2.3800 | 2.2900 | 2.2900 | 2.2327 | 141,500 |
23 feb 2024 | 2.3000 | 2.3800 | 2.2800 | 2.3800 | 2.3205 | 164,900 |
22 feb 2024 | 2.3200 | 2.3300 | 2.2900 | 2.3200 | 2.2620 | 161,100 |
21 feb 2024 | 2.2500 | 2.3500 | 2.2300 | 2.3500 | 2.2912 | 137,600 |
20 feb 2024 | 2.3300 | 2.3500 | 2.2300 | 2.2400 | 2.1840 | 436,900 |
16 feb 2024 | 2.4100 | 2.4900 | 2.3800 | 2.4100 | 2.3498 | 205,900 |
15 feb 2024 | 2.1800 | 2.4600 | 2.1800 | 2.4500 | 2.3888 | 358,400 |
14 feb 2024 | 2.1500 | 2.1900 | 2.0700 | 2.1700 | 2.1158 | 289,400 |
13 feb 2024 | 2.1400 | 2.1500 | 2.0700 | 2.1100 | 2.0573 | 350,700 |
12 feb 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2400 | 2.1840 | 218,300 |
09 feb 2024 | 2.1500 | 2.2100 | 2.1500 | 2.1800 | 2.1255 | 175,200 |
08 feb 2024 | 2.1400 | 2.1800 | 2.1300 | 2.1500 | 2.0963 | 147,300 |
07 feb 2024 | 2.2700 | 2.2700 | 2.1500 | 2.1500 | 2.0963 | 165,300 |
06 feb 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2500 | 2.1938 | 139,400 |
05 feb 2024 | 2.2500 | 2.2600 | 2.2000 | 2.2100 | 2.1548 | 177,100 |
02 feb 2024 | 2.2900 | 2.3500 | 2.2600 | 2.2900 | 2.2327 | 166,500 |
*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. |