Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.9600 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 448,141 |
02 may 2024 | 2.9900 | 3.0100 | 2.9300 | 2.9400 | 2.9400 | 214,100 |
01 may 2024 | 2.9600 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 148,400 |
30 abr 2024 | 3.0000 | 3.0600 | 2.9500 | 2.9500 | 2.9500 | 354,400 |
29 abr 2024 | 2.9700 | 3.0980 | 2.9700 | 3.0800 | 3.0800 | 831,800 |
26 abr 2024 | 3.0200 | 3.0200 | 2.9600 | 2.9700 | 2.9700 | 259,000 |
25 abr 2024 | 2.9700 | 3.0150 | 2.9700 | 3.0100 | 3.0100 | 208,700 |
24 abr 2024 | 3.0300 | 3.0300 | 2.9800 | 3.0100 | 3.0100 | 331,900 |
23 abr 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 233,400 |
22 abr 2024 | 2.9200 | 3.0300 | 2.9200 | 3.0300 | 3.0300 | 421,000 |
19 abr 2024 | 2.9200 | 2.9600 | 2.9050 | 2.9200 | 2.9200 | 173,000 |
18 abr 2024 | 2.9200 | 2.9900 | 2.8700 | 2.9200 | 2.9200 | 169,800 |
17 abr 2024 | 2.8300 | 2.9300 | 2.8300 | 2.9000 | 2.9000 | 300,300 |
16 abr 2024 | 2.8900 | 2.9300 | 2.8200 | 2.8200 | 2.8200 | 310,300 |
15 abr 2024 | 2.9600 | 3.0150 | 2.9000 | 2.9100 | 2.9100 | 271,700 |
12 abr 2024 | 3.0300 | 3.0800 | 2.9500 | 2.9500 | 2.9500 | 475,900 |
11 abr 2024 | 3.0400 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 179,700 |
10 abr 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | 285,200 |
09 abr 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 315,700 |
08 abr 2024 | 3.1000 | 3.1750 | 3.0800 | 3.1000 | 3.1000 | 423,000 |
05 abr 2024 | 3.1100 | 3.1300 | 3.0800 | 3.0900 | 3.0900 | 165,000 |
04 abr 2024 | 3.0600 | 3.1300 | 3.0500 | 3.0800 | 3.0800 | 337,800 |
03 abr 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0100 | 3.0100 | 314,000 |
02 abr 2024 | 2.9700 | 3.0200 | 2.9700 | 3.0100 | 3.0100 | 376,900 |
01 abr 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9700 | 2.9700 | 439,200 |
28 mar 2024 | 3.0100 | 3.0600 | 3.0050 | 3.0500 | 3.0500 | 488,200 |
27 mar 2024 | 2.9400 | 3.0100 | 2.9250 | 3.0100 | 3.0100 | 461,300 |
26 mar 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 338,800 |
25 mar 2024 | 2.9300 | 2.9850 | 2.9250 | 2.9400 | 2.9400 | 424,800 |
22 mar 2024 | 2.9600 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 531,300 |
21 mar 2024 | 2.9400 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 364,500 |
20 mar 2024 | 2.8900 | 2.9500 | 2.8500 | 2.9400 | 2.9400 | 393,200 |
19 mar 2024 | 2.9500 | 2.9500 | 2.8800 | 2.8900 | 2.8900 | 360,500 |
18 mar 2024 | 3.0800 | 3.0900 | 2.9500 | 2.9600 | 2.9600 | 511,600 |
15 mar 2024 | 2.9900 | 3.1500 | 2.9800 | 3.1200 | 3.1200 | 2,239,100 |
14 mar 2024 | 2.9700 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 599,800 |
13 mar 2024 | 3.0300 | 3.0300 | 2.9600 | 2.9700 | 2.9700 | 291,600 |
12 mar 2024 | 2.9300 | 3.0200 | 2.9300 | 3.0100 | 3.0100 | 384,000 |
11 mar 2024 | 2.9500 | 3.0100 | 2.9100 | 2.9300 | 2.9300 | 523,300 |
08 mar 2024 | 2.8800 | 2.9450 | 2.8800 | 2.9200 | 2.9200 | 359,700 |
07 mar 2024 | 2.8900 | 2.9150 | 2.8600 | 2.8600 | 2.8600 | 460,300 |
06 mar 2024 | 2.8800 | 2.8990 | 2.8550 | 2.8900 | 2.8900 | 540,700 |
05 mar 2024 | 2.8800 | 2.9100 | 2.8200 | 2.8300 | 2.8300 | 432,300 |
04 mar 2024 | 2.9000 | 2.9460 | 2.8700 | 2.8900 | 2.8900 | 598,600 |
01 mar 2024 | 3.0200 | 3.0200 | 2.8750 | 2.8900 | 2.8900 | 762,700 |
29 feb 2024 | 2.9900 | 3.0800 | 2.9700 | 3.0000 | 3.0000 | 746,400 |
28 feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9400 | 2.9400 | 370,700 |
27 feb 2024 | 2.9100 | 2.9400 | 2.8700 | 2.9100 | 2.9100 | 387,400 |
26 feb 2024 | 2.8600 | 2.8900 | 2.8200 | 2.8700 | 2.8700 | 691,700 |
23 feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8900 | 2.8900 | 318,200 |
22 feb 2024 | 3.0000 | 3.0000 | 2.8750 | 2.9100 | 2.9100 | 704,300 |
21 feb 2024 | 3.0300 | 3.0400 | 2.9400 | 2.9900 | 2.9900 | 1,246,300 |
20 feb 2024 | 2.9600 | 3.0300 | 2.9300 | 3.0300 | 3.0300 | 930,000 |
16 feb 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9700 | 2.9700 | 1,048,000 |
15 feb 2024 | 2.8400 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 617,200 |
14 feb 2024 | 2.7500 | 2.8200 | 2.7450 | 2.8000 | 2.8000 | 874,600 |
13 feb 2024 | 2.7400 | 2.7500 | 2.6900 | 2.7000 | 2.7000 | 797,700 |
12 feb 2024 | 2.6800 | 2.7700 | 2.6800 | 2.7700 | 2.7700 | 667,400 |
09 feb 2024 | 2.7800 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 798,500 |
08 feb 2024 | 2.8000 | 2.8250 | 2.7400 | 2.7700 | 2.7700 | 637,800 |
07 feb 2024 | 2.8600 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 521,600 |
06 feb 2024 | 2.8400 | 2.8700 | 2.8100 | 2.8200 | 2.8200 | 385,900 |
05 feb 2024 | 2.8100 | 2.8600 | 2.8000 | 2.8200 | 2.8200 | 571,800 |
02 feb 2024 | 2.9500 | 2.9500 | 2.8300 | 2.8400 | 2.8400 | 462,200 |
01 feb 2024 | 2.9300 | 2.9550 | 2.9010 | 2.9500 | 2.9500 | 488,300 |
31 ene 2024 | 2.9200 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 858,300 |
30 ene 2024 | 3.0100 | 3.0100 | 2.9100 | 2.9200 | 2.9200 | 534,700 |
29 ene 2024 | 3.0000 | 3.0300 | 2.9800 | 3.0000 | 3.0000 | 699,500 |
26 ene 2024 | 2.9500 | 3.0000 | 2.9100 | 2.9900 | 2.9900 | 900,200 |
25 ene 2024 | 2.9700 | 2.9700 | 2.9050 | 2.9600 | 2.9600 | 808,100 |
24 ene 2024 | 2.9200 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 715,700 |
23 ene 2024 | 2.8500 | 2.9000 | 2.8400 | 2.8500 | 2.8500 | 581,900 |
22 ene 2024 | 2.8300 | 2.8500 | 2.7850 | 2.8500 | 2.8500 | 1,082,800 |
19 ene 2024 | 2.8100 | 2.8700 | 2.8100 | 2.8700 | 2.8700 | 502,000 |
18 ene 2024 | 2.8500 | 2.8700 | 2.7850 | 2.8000 | 2.8000 | 1,570,700 |
18 ene 2024 | 0.034 Dividendo | |||||
17 ene 2024 | 2.8500 | 2.8900 | 2.8250 | 2.8400 | 2.8060 | 1,206,700 |
16 ene 2024 | 3.0100 | 3.0470 | 2.8500 | 2.8600 | 2.8258 | 677,200 |
12 ene 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0200 | 2.9838 | 497,800 |
11 ene 2024 | 3.0100 | 3.0350 | 3.0000 | 3.0100 | 2.9740 | 621,900 |
10 ene 2024 | 3.0200 | 3.0200 | 2.9700 | 3.0000 | 2.9641 | 1,025,300 |
09 ene 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0200 | 2.9838 | 884,500 |
08 ene 2024 | 3.1100 | 3.1200 | 3.0600 | 3.0700 | 3.0332 | 672,800 |
05 ene 2024 | 3.1600 | 3.1800 | 3.1000 | 3.1200 | 3.0826 | 428,100 |
04 ene 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1600 | 3.1222 | 613,300 |
03 ene 2024 | 3.2000 | 3.2100 | 3.1400 | 3.1600 | 3.1222 | 430,300 |
02 ene 2024 | 3.2400 | 3.2800 | 3.1750 | 3.2200 | 3.1815 | 583,000 |
29 dic 2023 | 3.1900 | 3.2400 | 3.1550 | 3.2400 | 3.2012 | 562,700 |
28 dic 2023 | 3.2300 | 3.2600 | 3.1550 | 3.1700 | 3.1320 | 638,000 |
27 dic 2023 | 3.2800 | 3.3000 | 3.2200 | 3.2300 | 3.1913 | 579,900 |
26 dic 2023 | 3.3800 | 3.4000 | 3.2800 | 3.3000 | 3.2605 | 663,500 |
22 dic 2023 | 3.3900 | 3.4100 | 3.3700 | 3.4000 | 3.3593 | 586,100 |
21 dic 2023 | 3.3700 | 3.3900 | 3.3500 | 3.3700 | 3.3297 | 624,200 |
20 dic 2023 | 3.4300 | 3.4300 | 3.3150 | 3.3200 | 3.2803 | 778,200 |
19 dic 2023 | 3.3800 | 3.4700 | 3.3000 | 3.4600 | 3.4186 | 661,600 |
18 dic 2023 | 3.5000 | 3.5100 | 3.3600 | 3.3700 | 3.3297 | 647,500 |
15 dic 2023 | 3.5200 | 3.5200 | 3.4330 | 3.4900 | 3.4482 | 2,560,500 |
14 dic 2023 | 3.5000 | 3.5300 | 3.4800 | 3.5100 | 3.4680 | 871,800 |
13 dic 2023 | 3.4200 | 3.5100 | 3.3700 | 3.5100 | 3.4680 | 871,900 |
12 dic 2023 | 3.3600 | 3.4200 | 3.2950 | 3.4100 | 3.3692 | 827,000 |
*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. |