Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8500 | 1.8500 | 350,700 |
15 may 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 619,100 |
14 may 2024 | 1.8700 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 268,900 |
13 may 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 729,200 |
10 may 2024 | 1.8500 | 1.8600 | 1.8200 | 1.8600 | 1.8600 | 393,200 |
09 may 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8400 | 1.8400 | 642,900 |
08 may 2024 | 1.8600 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 285,900 |
07 may 2024 | 1.9100 | 1.9100 | 1.8500 | 1.8600 | 1.8600 | 839,000 |
06 may 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 364,300 |
03 may 2024 | 1.9500 | 2.0100 | 1.9200 | 1.9200 | 1.9200 | 892,600 |
02 may 2024 | 1.9400 | 1.9500 | 1.9200 | 1.9400 | 1.9400 | 1,074,000 |
30 abr 2024 | 1.9400 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 303,400 |
29 abr 2024 | 1.9300 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 1,093,500 |
26 abr 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 329,800 |
25 abr 2024 | 1.9100 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 735,700 |
24 abr 2024 | 1.8700 | 1.9400 | 1.8700 | 1.9300 | 1.9300 | 1,479,800 |
23 abr 2024 | 1.8300 | 1.8800 | 1.8200 | 1.8500 | 1.8500 | 1,396,200 |
22 abr 2024 | 1.7800 | 1.8500 | 1.7800 | 1.8200 | 1.8200 | 1,334,000 |
19 abr 2024 | 1.8400 | 1.8600 | 1.7500 | 1.7700 | 1.7700 | 1,063,500 |
18 abr 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8400 | 1.8400 | 974,700 |
17 abr 2024 | 1.8600 | 1.8600 | 1.7800 | 1.8100 | 1.8100 | 1,185,000 |
16 abr 2024 | 1.9100 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 1,184,100 |
15 abr 2024 | 1.9900 | 1.9900 | 1.9000 | 1.9100 | 1.9100 | 2,471,200 |
12 abr 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 584,200 |
11 abr 2024 | 2.0300 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 1,262,200 |
09 abr 2024 | 2.0300 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 718,500 |
08 abr 2024 | 2.0500 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 937,000 |
05 abr 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 881,900 |
04 abr 2024 | 2.1000 | 2.1100 | 2.0600 | 2.0600 | 2.0600 | 924,900 |
03 abr 2024 | 2.2100 | 2.2500 | 2.0900 | 2.1000 | 2.1000 | 1,024,800 |
02 abr 2024 | 2.2000 | 2.2800 | 2.1900 | 2.2200 | 2.2200 | 1,668,600 |
01 abr 2024 | 2.1500 | 2.2200 | 2.1500 | 2.2000 | 2.2000 | 923,600 |
28 mar 2024 | 2.0800 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 1,297,300 |
27 mar 2024 | 2.0600 | 2.1100 | 2.0200 | 2.0900 | 2.0900 | 1,584,800 |
26 mar 2024 | 2.1000 | 2.1300 | 2.0600 | 2.0700 | 2.0700 | 471,800 |
25 mar 2024 | 2.1300 | 2.1500 | 2.1100 | 2.1100 | 2.1100 | 121,400 |
22 mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1400 | 2.1400 | 700,800 |
21 mar 2024 | 2.1400 | 2.1500 | 2.0900 | 2.1200 | 2.1200 | 753,600 |
21 mar 2024 | 0.05 Dividendo | |||||
20 mar 2024 | 2.0800 | 2.1700 | 2.0800 | 2.1500 | 2.1000 | 1,450,600 |
19 mar 2024 | 2.1500 | 2.1700 | 2.0500 | 2.0800 | 2.0316 | 1,635,600 |
18 mar 2024 | 2.1600 | 2.1900 | 2.1600 | 2.1600 | 2.1098 | 401,500 |
15 mar 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1800 | 2.1293 | 1,959,000 |
14 mar 2024 | 2.1900 | 2.2300 | 2.1700 | 2.1900 | 2.1391 | 716,400 |
13 mar 2024 | 2.1700 | 2.2000 | 2.1600 | 2.1900 | 2.1391 | 886,800 |
12 mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1700 | 2.1195 | 926,100 |
11 mar 2024 | 2.1200 | 2.1900 | 2.1100 | 2.1500 | 2.1000 | 1,343,400 |
08 mar 2024 | 2.0900 | 2.1700 | 2.0700 | 2.1400 | 2.0902 | 1,343,800 |
07 mar 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0300 | 1.9828 | 778,600 |
06 mar 2024 | 2.0100 | 2.0400 | 1.9900 | 2.0000 | 1.9535 | 821,800 |
05 mar 2024 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | 1.9633 | 294,200 |
04 mar 2024 | 2.0500 | 2.0600 | 2.0000 | 2.0200 | 1.9730 | 1,003,200 |
01 mar 2024 | 2.1100 | 2.1200 | 2.0600 | 2.0700 | 2.0219 | 543,400 |
29 feb 2024 | 2.1800 | 2.1800 | 2.1100 | 2.1100 | 2.0609 | 530,100 |
28 feb 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1500 | 2.1000 | 698,000 |
27 feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1098 | 531,700 |
26 feb 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1500 | 2.1000 | 653,800 |
23 feb 2024 | 2.1500 | 2.1700 | 2.1000 | 2.1500 | 2.1000 | 595,700 |
22 feb 2024 | 2.0800 | 2.1800 | 2.0700 | 2.1500 | 2.1000 | 1,215,200 |
21 feb 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0800 | 2.0316 | 610,900 |
20 feb 2024 | 2.0600 | 2.0800 | 2.0300 | 2.0700 | 2.0219 | 699,000 |
19 feb 2024 | 2.1000 | 2.1000 | 2.0600 | 2.0600 | 2.0121 | 240,400 |
16 feb 2024 | 2.0800 | 2.1200 | 2.0700 | 2.1100 | 2.0609 | 424,900 |
15 feb 2024 | 2.0700 | 2.0900 | 2.0300 | 2.0800 | 2.0316 | 445,900 |
14 feb 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0600 | 2.0121 | 467,600 |
13 feb 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 1.9926 | 362,800 |
09 feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0800 | 2.0316 | 159,800 |
08 feb 2024 | 2.0300 | 2.1200 | 2.0300 | 2.1000 | 2.0512 | 628,600 |
07 feb 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0300 | 1.9828 | 456,200 |
06 feb 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0219 | 437,000 |
05 feb 2024 | 2.0400 | 2.0900 | 2.0200 | 2.0400 | 1.9926 | 698,800 |
02 feb 2024 | 2.0600 | 2.0900 | 2.0200 | 2.0600 | 2.0121 | 592,000 |
01 feb 2024 | 2.0000 | 2.0600 | 1.9900 | 2.0600 | 2.0121 | 1,037,800 |
31 ene 2024 | 2.0800 | 2.0800 | 1.9800 | 2.0000 | 1.9535 | 1,446,200 |
30 ene 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1000 | 2.0512 | 623,900 |
29 ene 2024 | 2.1000 | 2.1300 | 2.0700 | 2.0900 | 2.0414 | 917,400 |
26 ene 2024 | 2.0700 | 2.1300 | 2.0700 | 2.0900 | 2.0414 | 1,678,700 |
25 ene 2024 | 2.0600 | 2.1000 | 2.0500 | 2.0600 | 2.0121 | 630,600 |
24 ene 2024 | 2.0200 | 2.0600 | 2.0100 | 2.0500 | 2.0023 | 1,261,200 |
23 ene 2024 | 2.0500 | 2.0700 | 2.0000 | 2.0200 | 1.9730 | 1,247,600 |
22 ene 2024 | 2.1100 | 2.1100 | 2.0200 | 2.0400 | 1.9926 | 994,800 |
19 ene 2024 | 2.0900 | 2.1300 | 2.0800 | 2.1100 | 2.0609 | 820,200 |
18 ene 2024 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0316 | 849,400 |
17 ene 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1000 | 2.0512 | 1,856,600 |
16 ene 2024 | 2.2000 | 2.2200 | 2.1700 | 2.1700 | 2.1195 | 433,800 |
15 ene 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2000 | 2.1488 | 387,700 |
12 ene 2024 | 2.2200 | 2.2300 | 2.1800 | 2.1900 | 2.1391 | 506,200 |
11 ene 2024 | 2.1800 | 2.2400 | 2.1700 | 2.2200 | 2.1684 | 540,200 |
10 ene 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1293 | 700,000 |
09 ene 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2100 | 2.1586 | 442,600 |
08 ene 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2200 | 2.1684 | 792,500 |
05 ene 2024 | 2.2500 | 2.2900 | 2.2500 | 2.2800 | 2.2270 | 540,100 |
04 ene 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2600 | 2.2074 | 504,400 |
03 ene 2024 | 2.3400 | 2.3700 | 2.2500 | 2.2700 | 2.2172 | 813,300 |
02 ene 2024 | 2.4000 | 2.4500 | 2.3400 | 2.3400 | 2.2856 | 548,900 |
29 dic 2023 | 2.2800 | 2.4200 | 2.2700 | 2.4000 | 2.3442 | 1,325,500 |
28 dic 2023 | 2.2700 | 2.3300 | 2.2700 | 2.2800 | 2.2270 | 914,000 |
27 dic 2023 | 2.1500 | 2.3000 | 2.1400 | 2.2700 | 2.2172 | 1,894,800 |
26 dic 2023 | 2.1500 | 2.1800 | 2.1300 | 2.1500 | 2.1000 | 826,900 |
22 dic 2023 | 2.1900 | 2.2000 | 2.1400 | 2.1400 | 2.0902 | 1,005,900 |
*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. |