Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | 2.3480 | - |
26 jun 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | - |
25 jun 2024 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | 2.3680 | - |
24 jun 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
21 jun 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | - |
20 jun 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
19 jun 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
18 jun 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | - |
17 jun 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | - |
14 jun 2024 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | 2.2680 | - |
13 jun 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
12 jun 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
11 jun 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
10 jun 2024 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | 2.4460 | - |
07 jun 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
06 jun 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
05 jun 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
04 jun 2024 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | 2.4560 | - |
03 jun 2024 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | 2.5120 | - |
31 may 2024 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | 2.4420 | - |
30 may 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
29 may 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
28 may 2024 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | 2.4040 | - |
27 may 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
24 may 2024 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | 2.3320 | - |
23 may 2024 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | 2.3420 | - |
22 may 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
21 may 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | - |
20 may 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | - |
17 may 2024 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | 2.3220 | - |
16 may 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
15 may 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
14 may 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
13 may 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | - |
10 may 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | - |
09 may 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
08 may 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
07 may 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
06 may 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
03 may 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
02 may 2024 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | 2.1160 | - |
30 abr 2024 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | 2.1660 | - |
29 abr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
26 abr 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
25 abr 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
24 abr 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | - |
23 abr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
22 abr 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
19 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
18 abr 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
17 abr 2024 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | 2.1920 | - |
16 abr 2024 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | 2.2180 | - |
15 abr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
12 abr 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
11 abr 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
10 abr 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
09 abr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
08 abr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
05 abr 2024 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | 2.1540 | - |
04 abr 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
04 abr 2024 | 0.04 Dividendo | |||||
03 abr 2024 | 2.2140 | 2.2140 | 2.2140 | 2.2140 | 2.1740 | - |
02 abr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2310 | - |
28 mar 2024 | 2.2550 | 2.2550 | 2.2550 | 2.2550 | 2.2143 | - |
27 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1603 | - |
26 mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.0719 | - |
25 mar 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.1553 | - |
22 mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3861 | - |
21 mar 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4254 | - |
20 mar 2024 | 2.4350 | 2.4350 | 2.4350 | 2.4350 | 2.3910 | - |
19 mar 2024 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 2.3665 | - |
18 mar 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.3419 | - |
15 mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3566 | - |
14 mar 2024 | 2.4850 | 2.4850 | 2.4850 | 2.4850 | 2.4401 | - |
13 mar 2024 | 2.6150 | 2.6150 | 2.6150 | 2.6150 | 2.5678 | - |
12 mar 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5383 | - |
11 mar 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.5530 | - |
08 mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5137 | - |
07 mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4548 | - |
06 mar 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4303 | - |
05 mar 2024 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.3861 | - |
04 mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3566 | - |
01 mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2732 | - |
29 feb 2024 | 2.2350 | 2.2350 | 2.2350 | 2.2350 | 2.1946 | - |
28 feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8657 | - |
27 feb 2024 | 1.8920 | 1.8920 | 1.8920 | 1.8920 | 1.8578 | - |
26 feb 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.8794 | - |
23 feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8244 | - |
22 feb 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8441 | - |
21 feb 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8500 | - |
20 feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8755 | - |
19 feb 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9423 | - |
16 feb 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9482 | - |
15 feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9050 | - |
14 feb 2024 | 1.9040 | 1.9040 | 1.9040 | 1.9040 | 1.8696 | - |
13 feb 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.8932 | - |
12 feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8264 | - |
09 feb 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8107 | - |
08 feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8068 | - |
07 feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8264 | - |
*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. |