Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3.1600 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 794,000 |
09 may 2024 | 3.1400 | 3.1700 | 3.1000 | 3.1600 | 3.1600 | 839,900 |
08 may 2024 | 3.0400 | 3.1300 | 3.0400 | 3.1200 | 3.1200 | 662,200 |
07 may 2024 | 3.0200 | 3.1000 | 3.0200 | 3.0700 | 3.0700 | 686,900 |
06 may 2024 | 3.0000 | 3.0200 | 2.9900 | 3.0100 | 3.0100 | 280,200 |
03 may 2024 | 3.0300 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 324,300 |
02 may 2024 | 2.9600 | 3.0400 | 2.9500 | 3.0200 | 3.0200 | 709,200 |
01 may 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 412,200 |
30 abr 2024 | 2.9700 | 2.9900 | 2.9600 | 2.9700 | 2.9700 | 458,800 |
29 abr 2024 | 2.9700 | 3.0000 | 2.9500 | 2.9800 | 2.9800 | 653,600 |
26 abr 2024 | 2.9300 | 2.9600 | 2.9100 | 2.9500 | 2.9500 | 343,600 |
25 abr 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 248,600 |
24 abr 2024 | 2.9300 | 2.9300 | 2.8900 | 2.8900 | 2.8900 | 319,200 |
23 abr 2024 | 2.9000 | 2.9200 | 2.8900 | 2.9200 | 2.9200 | 402,800 |
22 abr 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 390,900 |
19 abr 2024 | 2.8900 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 328,400 |
18 abr 2024 | 2.9100 | 2.9400 | 2.8800 | 2.8900 | 2.8900 | 618,600 |
17 abr 2024 | 2.9000 | 2.9100 | 2.8800 | 2.9000 | 2.9000 | 330,600 |
16 abr 2024 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 446,600 |
15 abr 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8800 | 2.8800 | 466,800 |
12 abr 2024 | 2.8600 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 647,200 |
11 abr 2024 | 2.8800 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 321,600 |
10 abr 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8700 | 582,600 |
09 abr 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | 2.9100 | 255,800 |
08 abr 2024 | 2.9400 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 403,200 |
05 abr 2024 | 2.9400 | 2.9600 | 2.9300 | 2.9500 | 2.9500 | 293,900 |
04 abr 2024 | 2.9300 | 2.9700 | 2.9000 | 2.9300 | 2.9300 | 720,600 |
03 abr 2024 | 2.8200 | 2.9100 | 2.8200 | 2.9000 | 2.9000 | 365,300 |
02 abr 2024 | 2.8700 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 672,300 |
01 abr 2024 | 2.9000 | 2.9100 | 2.8700 | 2.8800 | 2.8800 | 371,200 |
28 mar 2024 | 2.8700 | 2.9200 | 2.8700 | 2.8900 | 2.8900 | 464,200 |
27 mar 2024 | 2.9000 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 376,100 |
26 mar 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9000 | 2.9000 | 430,000 |
25 mar 2024 | 2.9300 | 2.9400 | 2.8700 | 2.8800 | 2.8800 | 703,300 |
22 mar 2024 | 2.9600 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 276,800 |
21 mar 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.9800 | 532,600 |
20 mar 2024 | 2.9500 | 2.9600 | 2.9000 | 2.9500 | 2.9500 | 384,300 |
19 mar 2024 | 2.9600 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 254,400 |
18 mar 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 551,600 |
15 mar 2024 | 3.0000 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 770,300 |
14 mar 2024 | 3.0000 | 3.0200 | 2.9600 | 2.9800 | 2.9800 | 935,000 |
13 mar 2024 | 3.0600 | 3.0900 | 3.0000 | 3.0000 | 3.0000 | 1,018,700 |
12 mar 2024 | 3.0200 | 3.0900 | 2.9800 | 3.0700 | 3.0700 | 1,058,000 |
11 mar 2024 | 3.0100 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 460,300 |
08 mar 2024 | 2.9800 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 843,500 |
07 mar 2024 | 2.9200 | 2.9900 | 2.9200 | 2.9800 | 2.9800 | 483,500 |
06 mar 2024 | 2.9200 | 2.9400 | 2.8700 | 2.9200 | 2.9200 | 595,400 |
05 mar 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9200 | 2.9200 | 651,900 |
04 mar 2024 | 3.0500 | 3.0600 | 2.8900 | 2.9000 | 2.9000 | 1,301,700 |
04 mar 2024 | 0.075 Dividendo | |||||
01 mar 2024 | 3.0500 | 3.1400 | 3.0500 | 3.1000 | 3.0250 | 1,785,400 |
29 feb 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0500 | 2.9762 | 913,100 |
28 feb 2024 | 3.0600 | 3.1400 | 3.0400 | 3.0600 | 2.9860 | 1,990,500 |
27 feb 2024 | 2.9900 | 3.0800 | 2.9900 | 3.0400 | 2.9665 | 1,175,400 |
26 feb 2024 | 2.9600 | 3.0000 | 2.9100 | 2.9900 | 2.9177 | 733,100 |
23 feb 2024 | 2.8600 | 2.9700 | 2.8200 | 2.9600 | 2.8884 | 951,500 |
22 feb 2024 | 2.9200 | 2.9300 | 2.8800 | 2.9200 | 2.8494 | 740,200 |
21 feb 2024 | 2.8800 | 2.9400 | 2.8600 | 2.9100 | 2.8396 | 584,000 |
20 feb 2024 | 2.8700 | 2.9300 | 2.8500 | 2.8800 | 2.8103 | 464,400 |
16 feb 2024 | 2.9100 | 2.9100 | 2.8500 | 2.8700 | 2.8006 | 568,700 |
15 feb 2024 | 2.8600 | 2.9000 | 2.8200 | 2.9000 | 2.8298 | 439,000 |
14 feb 2024 | 2.8600 | 2.8900 | 2.8100 | 2.8500 | 2.7810 | 729,700 |
13 feb 2024 | 2.9500 | 2.9800 | 2.8500 | 2.8600 | 2.7908 | 833,900 |
12 feb 2024 | 2.9200 | 2.9700 | 2.9100 | 2.9600 | 2.8884 | 357,500 |
09 feb 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.8494 | 450,500 |
08 feb 2024 | 2.8900 | 2.9500 | 2.8800 | 2.9400 | 2.8689 | 443,500 |
07 feb 2024 | 2.9600 | 2.9600 | 2.9000 | 2.9100 | 2.8396 | 428,800 |
06 feb 2024 | 2.9000 | 2.9800 | 2.8800 | 2.9500 | 2.8786 | 547,400 |
05 feb 2024 | 2.9100 | 2.9300 | 2.8100 | 2.8700 | 2.8006 | 787,600 |
02 feb 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9000 | 2.8298 | 671,900 |
01 feb 2024 | 3.0100 | 3.0300 | 2.9100 | 2.9400 | 2.8689 | 874,200 |
31 ene 2024 | 3.0600 | 3.0700 | 3.0000 | 3.0100 | 2.9372 | 461,700 |
30 ene 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0400 | 2.9665 | 562,300 |
29 ene 2024 | 3.0600 | 3.0900 | 3.0200 | 3.0500 | 2.9762 | 533,400 |
26 ene 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0152 | 527,000 |
25 ene 2024 | 3.0500 | 3.0900 | 2.9900 | 3.0300 | 2.9567 | 870,900 |
24 ene 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0400 | 2.9665 | 1,034,400 |
23 ene 2024 | 3.0800 | 3.1100 | 3.0100 | 3.0200 | 2.9469 | 710,000 |
22 ene 2024 | 3.0200 | 3.1100 | 3.0200 | 3.1000 | 3.0250 | 1,079,000 |
19 ene 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0200 | 2.9469 | 472,300 |
18 ene 2024 | 3.0400 | 3.0600 | 3.0100 | 3.0600 | 2.9860 | 579,800 |
17 ene 2024 | 2.9900 | 3.0500 | 2.9600 | 3.0100 | 2.9372 | 731,100 |
16 ene 2024 | 3.0400 | 3.0800 | 2.9800 | 3.0000 | 2.9274 | 770,600 |
12 ene 2024 | 3.0300 | 3.0700 | 2.9900 | 3.0100 | 2.9372 | 588,200 |
11 ene 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0000 | 2.9274 | 637,900 |
10 ene 2024 | 3.0700 | 3.0800 | 3.0100 | 3.0600 | 2.9860 | 645,200 |
09 ene 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 2.9860 | 763,600 |
08 ene 2024 | 3.1800 | 3.1800 | 3.0600 | 3.1000 | 3.0250 | 1,008,900 |
05 ene 2024 | 3.1400 | 3.2100 | 3.0600 | 3.2000 | 3.1226 | 1,626,200 |
04 ene 2024 | 3.1100 | 3.2100 | 3.0900 | 3.1300 | 3.0543 | 1,595,600 |
03 ene 2024 | 2.9600 | 3.1200 | 2.9300 | 3.0700 | 2.9957 | 1,304,200 |
02 ene 2024 | 2.9700 | 3.0300 | 2.9300 | 2.9500 | 2.8786 | 919,700 |
29 dic 2023 | 3.0000 | 3.0100 | 2.9300 | 2.9700 | 2.8981 | 797,800 |
28 dic 2023 | 3.0300 | 3.0400 | 2.9900 | 3.0000 | 2.9274 | 704,300 |
27 dic 2023 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9372 | 529,200 |
26 dic 2023 | 3.0500 | 3.0700 | 3.0100 | 3.0300 | 2.9567 | 471,100 |
22 dic 2023 | 2.9600 | 3.0700 | 2.9600 | 3.0600 | 2.9860 | 1,237,900 |
21 dic 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | 2.9079 | 663,800 |
20 dic 2023 | 2.9800 | 3.0300 | 2.9400 | 2.9600 | 2.8884 | 693,300 |
19 dic 2023 | 2.9800 | 3.0400 | 2.9700 | 2.9800 | 2.9079 | 779,900 |
*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. |