Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 1,592,000 |
22 abr 2024 | 2.4800 | 2.4900 | 2.4400 | 2.4700 | 2.4700 | 1,681,600 |
19 abr 2024 | 2.4600 | 2.4900 | 2.4600 | 2.4800 | 2.4800 | 1,301,500 |
18 abr 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4400 | 2.4400 | 2,001,300 |
17 abr 2024 | 2.4000 | 2.4400 | 2.3800 | 2.4200 | 2.4200 | 3,731,300 |
16 abr 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 2,142,100 |
15 abr 2024 | 2.4200 | 2.4600 | 2.3900 | 2.4600 | 2.4600 | 3,949,100 |
12 abr 2024 | 2.5200 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 1,711,500 |
11 abr 2024 | 2.5500 | 2.5700 | 2.5300 | 2.5400 | 2.5400 | 2,488,000 |
10 abr 2024 | 2.5800 | 2.6100 | 2.5300 | 2.5400 | 2.5400 | 4,217,500 |
09 abr 2024 | 2.5600 | 2.6100 | 2.5500 | 2.6000 | 2.6000 | 3,613,300 |
08 abr 2024 | 2.5200 | 2.5700 | 2.5000 | 2.5500 | 2.5500 | 1,695,500 |
05 abr 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5200 | 2.5200 | 1,700,600 |
04 abr 2024 | 2.5100 | 2.5800 | 2.5100 | 2.5200 | 2.5200 | 2,575,600 |
03 abr 2024 | 2.4500 | 2.4900 | 2.4300 | 2.4900 | 2.4900 | 2,224,100 |
02 abr 2024 | 2.4800 | 2.4900 | 2.4500 | 2.4600 | 2.4600 | 2,663,200 |
01 abr 2024 | 2.4900 | 2.5100 | 2.4500 | 2.4800 | 2.4800 | 2,647,900 |
28 mar 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4700 | 2.4700 | 2,011,400 |
28 mar 2024 | 0.035 Dividendo | |||||
27 mar 2024 | 2.4600 | 2.5200 | 2.4300 | 2.5100 | 2.4750 | 4,067,000 |
26 mar 2024 | 2.4700 | 2.5200 | 2.4500 | 2.4700 | 2.4356 | 4,219,300 |
25 mar 2024 | 2.4400 | 2.4800 | 2.4300 | 2.4600 | 2.4257 | 1,799,800 |
22 mar 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4200 | 2.3863 | 3,491,900 |
21 mar 2024 | 2.3700 | 2.3900 | 2.3500 | 2.3600 | 2.3271 | 2,739,200 |
20 mar 2024 | 2.2800 | 2.3600 | 2.2800 | 2.3500 | 2.3172 | 3,365,800 |
19 mar 2024 | 2.2500 | 2.2900 | 2.2400 | 2.2700 | 2.2383 | 2,199,800 |
18 mar 2024 | 2.2600 | 2.2800 | 2.2500 | 2.2600 | 2.2285 | 2,177,800 |
15 mar 2024 | 2.2300 | 2.2600 | 2.2000 | 2.2500 | 2.2186 | 3,419,600 |
14 mar 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2100 | 2.1792 | 6,082,900 |
13 mar 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2679 | 2,736,300 |
12 mar 2024 | 2.3500 | 2.3900 | 2.3300 | 2.3700 | 2.3370 | 1,557,300 |
11 mar 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3400 | 2.3074 | 1,618,700 |
08 mar 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3700 | 2.3370 | 1,051,400 |
07 mar 2024 | 2.3500 | 2.3700 | 2.3100 | 2.3600 | 2.3271 | 4,244,900 |
06 mar 2024 | 2.4000 | 2.4200 | 2.3800 | 2.3900 | 2.3567 | 2,329,600 |
05 mar 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.3370 | 2,441,900 |
04 mar 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3600 | 2.3271 | 2,121,500 |
01 mar 2024 | 2.4200 | 2.4500 | 2.3900 | 2.4100 | 2.3764 | 2,835,700 |
29 feb 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.3370 | 2,272,700 |
28 feb 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3172 | 1,325,400 |
27 feb 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3400 | 2.3074 | 2,118,500 |
26 feb 2024 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | 2.2778 | 2,179,200 |
23 feb 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2700 | 2.2383 | 2,761,000 |
22 feb 2024 | 2.3800 | 2.3800 | 2.3100 | 2.3200 | 2.2876 | 9,556,300 |
21 feb 2024 | 2.3900 | 2.4100 | 2.3400 | 2.3400 | 2.3074 | 3,289,700 |
20 feb 2024 | 2.3800 | 2.4200 | 2.3500 | 2.3900 | 2.3567 | 4,581,700 |
16 feb 2024 | 2.2900 | 2.3200 | 2.2700 | 2.3200 | 2.2876 | 1,480,000 |
15 feb 2024 | 2.2500 | 2.2800 | 2.2500 | 2.2600 | 2.2285 | 1,845,000 |
14 feb 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2300 | 2.1989 | 1,811,600 |
13 feb 2024 | 2.2400 | 2.2400 | 2.1900 | 2.2000 | 2.1693 | 1,556,400 |
12 feb 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2500 | 2.2186 | 880,900 |
09 feb 2024 | 2.2200 | 2.2700 | 2.2200 | 2.2500 | 2.2186 | 979,100 |
08 feb 2024 | 2.2200 | 2.2400 | 2.2100 | 2.2100 | 2.1792 | 1,439,700 |
07 feb 2024 | 2.2900 | 2.3000 | 2.2400 | 2.2500 | 2.2186 | 2,858,700 |
06 feb 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2383 | 1,399,600 |
05 feb 2024 | 2.2500 | 2.2700 | 2.1900 | 2.2500 | 2.2186 | 2,134,700 |
02 feb 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2600 | 2.2285 | 2,520,700 |
01 feb 2024 | 2.3200 | 2.3500 | 2.3000 | 2.3400 | 2.3074 | 3,306,100 |
31 ene 2024 | 2.3100 | 2.3400 | 2.2800 | 2.2800 | 2.2482 | 3,012,300 |
30 ene 2024 | 2.3200 | 2.3400 | 2.2800 | 2.2800 | 2.2482 | 2,182,000 |
29 ene 2024 | 2.3300 | 2.3400 | 2.3200 | 2.3300 | 2.2975 | 2,493,900 |
26 ene 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3400 | 2.3074 | 2,996,800 |
25 ene 2024 | 2.3100 | 2.3400 | 2.3100 | 2.3300 | 2.2975 | 2,619,900 |
24 ene 2024 | 2.3400 | 2.3500 | 2.3000 | 2.3000 | 2.2679 | 3,047,100 |
23 ene 2024 | 2.2900 | 2.3000 | 2.2600 | 2.3000 | 2.2679 | 2,444,600 |
22 ene 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.2088 | 2,835,300 |
19 ene 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3000 | 2.2679 | 1,069,500 |
18 ene 2024 | 2.3600 | 2.3600 | 2.3100 | 2.3200 | 2.2876 | 1,794,000 |
17 ene 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3700 | 2.3370 | 2,318,300 |
16 ene 2024 | 2.4100 | 2.4200 | 2.3600 | 2.3600 | 2.3271 | 4,103,100 |
12 ene 2024 | 2.5000 | 2.5000 | 2.4400 | 2.4600 | 2.4257 | 1,186,700 |
11 ene 2024 | 2.4500 | 2.4700 | 2.4200 | 2.4300 | 2.3961 | 2,526,300 |
10 ene 2024 | 2.4300 | 2.4400 | 2.4000 | 2.4200 | 2.3863 | 1,207,300 |
09 ene 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.3665 | 3,509,400 |
08 ene 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3700 | 2.3370 | 1,625,500 |
05 ene 2024 | 2.3100 | 2.3500 | 2.3000 | 2.3200 | 2.2876 | 1,912,100 |
04 ene 2024 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2581 | 1,069,800 |
03 ene 2024 | 2.2900 | 2.3200 | 2.2800 | 2.3100 | 2.2778 | 1,387,500 |
02 ene 2024 | 2.2800 | 2.3200 | 2.2700 | 2.2800 | 2.2482 | 1,439,000 |
29 dic 2023 | 2.3100 | 2.3300 | 2.2600 | 2.3200 | 2.2876 | 2,815,900 |
28 dic 2023 | 2.3200 | 2.3300 | 2.3000 | 2.3100 | 2.2778 | 2,069,700 |
27 dic 2023 | 2.2900 | 2.3200 | 2.2800 | 2.2800 | 2.2482 | 3,097,500 |
26 dic 2023 | 2.2600 | 2.3100 | 2.2600 | 2.3000 | 2.2679 | 759,400 |
22 dic 2023 | 2.2200 | 2.2500 | 2.2000 | 2.2500 | 2.2186 | 2,188,000 |
22 dic 2023 | 0.122 Dividendo | |||||
21 dic 2023 | 2.3400 | 2.3500 | 2.3000 | 2.3200 | 2.1674 | 2,214,000 |
20 dic 2023 | 2.3400 | 2.3600 | 2.3000 | 2.3100 | 2.1580 | 2,908,000 |
19 dic 2023 | 2.3400 | 2.3600 | 2.3100 | 2.3300 | 2.1767 | 6,266,300 |
18 dic 2023 | 2.2900 | 2.3300 | 2.2800 | 2.2900 | 2.1393 | 6,640,900 |
15 dic 2023 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.1020 | 3,748,700 |
14 dic 2023 | 2.3000 | 2.3000 | 2.2700 | 2.2800 | 2.1300 | 2,166,800 |
13 dic 2023 | 2.1900 | 2.2800 | 2.1900 | 2.2700 | 2.1206 | 2,505,300 |
12 dic 2023 | 2.1700 | 2.1900 | 2.1600 | 2.1800 | 2.0366 | 1,597,600 |
11 dic 2023 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.0179 | 3,376,100 |
08 dic 2023 | 2.2000 | 2.2300 | 2.1700 | 2.1900 | 2.0459 | 3,671,500 |
07 dic 2023 | 2.2200 | 2.2200 | 2.1700 | 2.2100 | 2.0646 | 3,362,000 |
06 dic 2023 | 2.2700 | 2.2800 | 2.2300 | 2.2400 | 2.0926 | 3,843,600 |
05 dic 2023 | 2.1900 | 2.2300 | 2.1800 | 2.2200 | 2.0739 | 2,652,600 |
04 dic 2023 | 2.2000 | 2.2300 | 2.1900 | 2.1900 | 2.0459 | 1,966,000 |
01 dic 2023 | 2.2000 | 2.2300 | 2.1800 | 2.2200 | 2.0739 | 2,620,000 |
*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. |