Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | 48,100 |
09 may 2024 | 2.1400 | 2.1800 | 2.0800 | 2.0800 | 2.0800 | 111,100 |
08 may 2024 | 2.1000 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | 435,900 |
07 may 2024 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | 2.1000 | 122,100 |
07 may 2024 | 0.052 Dividendo | |||||
03 may 2024 | 2.2400 | 2.2400 | 2.1600 | 2.1800 | 2.1280 | 286,000 |
02 may 2024 | 2.2200 | 2.2400 | 2.1600 | 2.2200 | 2.1670 | 1,012,100 |
30 abr 2024 | 2.1200 | 2.2000 | 2.1200 | 2.1800 | 2.1280 | 1,068,600 |
29 abr 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1000 | 2.0499 | 91,500 |
26 abr 2024 | 2.1600 | 2.1800 | 2.1000 | 2.1600 | 2.1085 | 565,200 |
25 abr 2024 | 2.1600 | 2.1800 | 2.1200 | 2.1800 | 2.1280 | 397,700 |
24 abr 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1085 | 341,000 |
23 abr 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1400 | 2.0890 | 218,400 |
22 abr 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.0499 | 413,500 |
19 abr 2024 | 2.0800 | 2.1200 | 2.0400 | 2.0600 | 2.0109 | 187,000 |
18 abr 2024 | 2.0800 | 2.1600 | 2.0800 | 2.0800 | 2.0304 | 537,300 |
17 abr 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0800 | 2.0304 | 77,100 |
11 abr 2024 | 2.0600 | 2.1400 | 2.0400 | 2.0400 | 1.9913 | 309,900 |
10 abr 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0200 | 1.9718 | 306,500 |
09 abr 2024 | 2.0600 | 2.0800 | 2.0400 | 2.0400 | 1.9913 | 204,600 |
05 abr 2024 | 2.0600 | 2.1000 | 2.0200 | 2.0600 | 2.0109 | 206,000 |
04 abr 2024 | 2.1400 | 2.1600 | 2.0600 | 2.0600 | 2.0109 | 372,000 |
03 abr 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.0499 | 252,800 |
02 abr 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.0694 | 160,300 |
01 abr 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1200 | 2.0694 | 135,300 |
29 mar 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1200 | 2.0694 | 265,000 |
28 mar 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.0890 | 84,300 |
27 mar 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.0890 | 61,500 |
26 mar 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1085 | 174,300 |
25 mar 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.0499 | 134,900 |
22 mar 2024 | 2.1200 | 2.2600 | 2.1000 | 2.1400 | 2.0890 | 617,400 |
21 mar 2024 | 2.1000 | 2.1400 | 2.0800 | 2.0800 | 2.0304 | 82,200 |
20 mar 2024 | 2.1400 | 2.1600 | 2.0600 | 2.0600 | 2.0109 | 259,700 |
19 mar 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1200 | 2.0694 | 66,700 |
18 mar 2024 | 2.1400 | 2.2000 | 2.1200 | 2.1200 | 2.0694 | 168,700 |
15 mar 2024 | 2.1800 | 2.2200 | 2.1400 | 2.1400 | 2.0890 | 271,800 |
14 mar 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2200 | 2.1670 | 234,300 |
13 mar 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1600 | 2.1085 | 92,500 |
12 mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.0694 | 34,500 |
11 mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.0694 | 96,600 |
08 mar 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1600 | 2.1085 | 65,600 |
07 mar 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.0694 | 18,800 |
06 mar 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | 2.0890 | 117,100 |
05 mar 2024 | 2.1200 | 2.1600 | 2.0800 | 2.1000 | 2.0499 | 131,300 |
04 mar 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1200 | 2.0694 | 58,300 |
01 mar 2024 | 2.2400 | 2.2400 | 2.1200 | 2.1200 | 2.0694 | 151,400 |
29 feb 2024 | 2.0800 | 2.2200 | 2.0800 | 2.2200 | 2.1670 | 1,433,900 |
28 feb 2024 | 2.0600 | 2.1000 | 2.0400 | 2.0400 | 1.9913 | 114,600 |
27 feb 2024 | 2.1400 | 2.1400 | 2.0600 | 2.0600 | 2.0109 | 303,700 |
23 feb 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | 2.0890 | 323,000 |
22 feb 2024 | 2.1000 | 2.1400 | 2.0800 | 2.0800 | 2.0304 | 249,800 |
21 feb 2024 | 2.1200 | 2.1600 | 2.0600 | 2.0800 | 2.0304 | 673,900 |
20 feb 2024 | 2.2400 | 2.3200 | 2.1000 | 2.1000 | 2.0499 | 725,300 |
19 feb 2024 | 2.3000 | 2.4200 | 2.3000 | 2.3200 | 2.2647 | 113,300 |
16 feb 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.2451 | 128,400 |
15 feb 2024 | 2.3200 | 2.3600 | 2.3000 | 2.3600 | 2.3037 | 284,700 |
14 feb 2024 | 2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.2451 | 221,600 |
13 feb 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3400 | 2.2842 | 185,400 |
12 feb 2024 | 2.3800 | 2.4200 | 2.3400 | 2.3400 | 2.2842 | 77,900 |
09 feb 2024 | 2.3400 | 2.4400 | 2.3400 | 2.3800 | 2.3232 | 122,700 |
08 feb 2024 | 2.4200 | 2.4800 | 2.3400 | 2.3400 | 2.2842 | 656,600 |
07 feb 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4200 | 2.3623 | 267,800 |
06 feb 2024 | 2.4000 | 2.4800 | 2.3800 | 2.4400 | 2.3818 | 287,300 |
05 feb 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3232 | 65,700 |
02 feb 2024 | 2.4400 | 2.4400 | 2.3400 | 2.3400 | 2.2842 | 233,900 |
01 feb 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3200 | 2.2647 | 230,700 |
31 ene 2024 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.2451 | 489,200 |
30 ene 2024 | 2.5400 | 2.5400 | 2.4000 | 2.4000 | 2.3428 | 376,400 |
29 ene 2024 | 2.5400 | 2.5400 | 2.4600 | 2.4600 | 2.4013 | 293,900 |
26 ene 2024 | 2.5400 | 2.5600 | 2.4800 | 2.5200 | 2.4599 | 698,900 |
25 ene 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | 2.4599 | 1,520,800 |
24 ene 2024 | 2.4600 | 2.4800 | 2.4000 | 2.4600 | 2.4013 | 582,100 |
23 ene 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4200 | 2.3623 | 2,290,100 |
22 ene 2024 | 2.5400 | 2.5400 | 2.3600 | 2.4000 | 2.3428 | 1,828,400 |
19 ene 2024 | 2.5400 | 2.6000 | 2.5000 | 2.5400 | 2.4794 | 1,783,000 |
18 ene 2024 | 2.5200 | 2.5200 | 2.4400 | 2.5000 | 2.4404 | 1,667,000 |
17 ene 2024 | 2.4600 | 2.5000 | 2.3000 | 2.4600 | 2.4013 | 1,282,800 |
16 ene 2024 | 2.5200 | 2.5600 | 2.4800 | 2.5000 | 2.4404 | 1,624,500 |
15 ene 2024 | 2.7800 | 2.8000 | 2.4800 | 2.4800 | 2.4208 | 10,571,000 |
12 ene 2024 | 2.4400 | 2.7400 | 2.4200 | 2.6800 | 2.6161 | 10,771,200 |
11 ene 2024 | 2.4200 | 2.5800 | 2.4000 | 2.4200 | 2.3623 | 3,367,300 |
10 ene 2024 | 2.4400 | 2.4600 | 2.3600 | 2.3800 | 2.3232 | 786,300 |
09 ene 2024 | 2.4400 | 2.5800 | 2.4400 | 2.4400 | 2.3818 | 2,475,700 |
08 ene 2024 | 2.5000 | 2.5000 | 2.4200 | 2.4200 | 2.3623 | 1,254,800 |
05 ene 2024 | 2.4000 | 2.8800 | 2.3400 | 2.5000 | 2.4404 | 18,244,500 |
04 ene 2024 | 2.2600 | 2.3600 | 2.2400 | 2.3200 | 2.2647 | 368,700 |
03 ene 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.2061 | 295,900 |
28 dic 2023 | 2.2400 | 2.2400 | 2.1800 | 2.2200 | 2.1670 | 487,000 |
27 dic 2023 | 2.2000 | 2.2800 | 2.2000 | 2.2400 | 2.1866 | 192,600 |
26 dic 2023 | 2.2600 | 2.2800 | 2.1800 | 2.2000 | 2.1475 | 320,300 |
25 dic 2023 | 2.3600 | 2.3600 | 2.2400 | 2.2400 | 2.1866 | 392,400 |
22 dic 2023 | 2.4000 | 2.4000 | 2.2600 | 2.2600 | 2.2061 | 629,400 |
21 dic 2023 | 2.5000 | 2.5000 | 2.3400 | 2.3600 | 2.3037 | 1,289,700 |
20 dic 2023 | 2.2000 | 2.3400 | 2.2000 | 2.2800 | 2.2256 | 969,400 |
19 dic 2023 | 2.1200 | 2.2800 | 2.1200 | 2.2000 | 2.1475 | 1,758,600 |
18 dic 2023 | 2.1400 | 2.1600 | 2.0800 | 2.1000 | 2.0499 | 263,200 |
15 dic 2023 | 2.0600 | 2.1400 | 2.0600 | 2.1200 | 2.0694 | 745,200 |
14 dic 2023 | 2.0400 | 2.0800 | 2.0400 | 2.0400 | 1.9913 | 44,100 |
13 dic 2023 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 1.9718 | 231,200 |
12 dic 2023 | 2.1200 | 2.1200 | 2.0800 | 2.1000 | 2.0499 | 202,200 |
*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. |