Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
26 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
25 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 900 |
22 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 10,800 |
21 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 14,900 |
20 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 112,000 |
19 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 8,000 |
18 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
15 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,300 |
14 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
14 mar 2024 | 0.015 Dividendo | |||||
13 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 19,500 |
12 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
11 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
08 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
07 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 8,600 |
06 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 25,300 |
05 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 4,390,000 |
04 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
01 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 1,900 |
29 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
28 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | 30,600 |
27 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
26 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
23 feb 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3546 | - |
22 feb 2024 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3546 | 22,200 |
21 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3833 | - |
20 feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.3833 | - |
16 feb 2024 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | 0.3833 | 13,100 |
15 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3737 | 226,100 |
14 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
13 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
12 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 30,600 |
09 feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3642 | - |
08 feb 2024 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3642 | 69,100 |
07 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 28,200 |
06 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
05 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
02 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 135,000 |
01 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 1,000 |
31 ene 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3162 | 17,400 |
30 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 4,700 |
29 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | - |
26 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 1,000 |
25 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | 14,900 |
24 ene 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3162 | 34,700 |
23 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
22 ene 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3258 | 322,500 |
19 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | - |
18 ene 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3450 | 57,600 |
17 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
16 ene 2024 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3258 | 8,600 |
12 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 21,000 |
11 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | - |
10 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | - |
09 ene 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3354 | 5,200 |
08 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
05 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3258 | - |
04 ene 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3258 | 134,900 |
03 ene 2024 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3162 | 10,000 |
02 ene 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3737 | - |
02 ene 2024 | 0.005 Dividendo | |||||
29 dic 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3690 | - |
28 dic 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3690 | 29,700 |
27 dic 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3690 | 20,500 |
26 dic 2023 | 0.3600 | 0.3900 | 0.3300 | 0.3900 | 0.3690 | 22,700 |
22 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | - |
21 dic 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3406 | 8,000 |
20 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | - |
19 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | - |
18 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | 100,000 |
15 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3406 | 21,700 |
14 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | - |
13 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | - |
12 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | 200 |
11 dic 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2933 | 30,300 |
08 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | - |
07 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | - |
06 dic 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3311 | 176,800 |
05 dic 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3217 | - |
04 dic 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3217 | - |
01 dic 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3217 | 800 |
30 nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3122 | - |
29 nov 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3122 | 24,500 |
28 nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3122 | 19,600 |
27 nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3122 | - |
24 nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3122 | - |
22 nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3122 | - |
21 nov 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3122 | 3,000 |
20 nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2933 | - |
17 nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2933 | - |
16 nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2933 | 27,400 |
15 nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2933 | - |
14 nov 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.2933 | 26,200 |
13 nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3027 | - |
10 nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3027 | - |
09 nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3027 | - |
08 nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3027 | - |
07 nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3027 | - |
06 nov 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3027 | - |
*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. |