Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9100 | 1.9100 | 228,400 |
09 may 2024 | 1.9500 | 1.9600 | 1.9200 | 1.9300 | 1.9300 | 278,700 |
08 may 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 328,800 |
07 may 2024 | 1.9300 | 1.9600 | 1.9200 | 1.9400 | 1.9400 | 325,500 |
06 may 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 247,200 |
03 may 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 214,700 |
02 may 2024 | 1.9100 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 228,300 |
01 may 2024 | 1.8500 | 1.9700 | 1.8500 | 1.9100 | 1.9100 | 396,300 |
30 abr 2024 | 1.9400 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 342,500 |
29 abr 2024 | 1.9900 | 2.0400 | 1.9400 | 1.9500 | 1.9500 | 387,000 |
26 abr 2024 | 2.0000 | 2.0300 | 1.9700 | 2.0000 | 2.0000 | 207,800 |
25 abr 2024 | 2.0200 | 2.0300 | 1.9500 | 2.0000 | 2.0000 | 286,700 |
24 abr 2024 | 2.0500 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 217,600 |
23 abr 2024 | 1.8900 | 2.0700 | 1.8900 | 2.0700 | 2.0700 | 520,800 |
22 abr 2024 | 1.8800 | 1.9200 | 1.8700 | 1.8700 | 1.8700 | 387,400 |
19 abr 2024 | 1.8500 | 1.9000 | 1.8500 | 1.8800 | 1.8800 | 333,000 |
18 abr 2024 | 1.9100 | 1.9300 | 1.8600 | 1.8600 | 1.8600 | 277,900 |
18 abr 2024 | 0.01 Dividendo | |||||
17 abr 2024 | 1.9400 | 1.9500 | 1.8900 | 1.9000 | 1.8900 | 452,300 |
16 abr 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9198 | 289,300 |
15 abr 2024 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | 1.9596 | 477,600 |
12 abr 2024 | 2.0700 | 2.1400 | 2.0200 | 2.0900 | 2.0790 | 390,300 |
11 abr 2024 | 2.1200 | 2.1200 | 2.0800 | 2.0900 | 2.0790 | 295,400 |
10 abr 2024 | 2.1500 | 2.1500 | 2.0800 | 2.1000 | 2.0889 | 569,900 |
09 abr 2024 | 2.1500 | 2.1900 | 2.1500 | 2.1900 | 2.1785 | 477,600 |
08 abr 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1486 | 469,200 |
05 abr 2024 | 2.1100 | 2.1500 | 2.0900 | 2.1000 | 2.0889 | 259,700 |
04 abr 2024 | 2.1700 | 2.2000 | 2.1000 | 2.1200 | 2.1088 | 337,400 |
03 abr 2024 | 2.1300 | 2.1700 | 2.1200 | 2.1400 | 2.1287 | 218,000 |
02 abr 2024 | 2.1900 | 2.1900 | 2.1200 | 2.1400 | 2.1287 | 324,500 |
01 abr 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2200 | 2.2083 | 321,500 |
28 mar 2024 | 2.2600 | 2.3100 | 2.2500 | 2.2700 | 2.2581 | 359,800 |
27 mar 2024 | 2.2000 | 2.2600 | 2.1900 | 2.2600 | 2.2481 | 771,500 |
26 mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1685 | 541,700 |
25 mar 2024 | 2.2100 | 2.2200 | 2.1800 | 2.1900 | 2.1785 | 404,600 |
22 mar 2024 | 2.3000 | 2.3000 | 2.1700 | 2.2000 | 2.1884 | 357,700 |
21 mar 2024 | 2.2100 | 2.2800 | 2.1700 | 2.2800 | 2.2680 | 692,200 |
20 mar 2024 | 2.1700 | 2.1800 | 2.1300 | 2.1800 | 2.1685 | 1,185,800 |
19 mar 2024 | 2.1200 | 2.1800 | 2.1000 | 2.1700 | 2.1586 | 765,700 |
18 mar 2024 | 2.1700 | 2.1800 | 2.1400 | 2.1500 | 2.1387 | 225,900 |
15 mar 2024 | 2.1700 | 2.2100 | 2.1300 | 2.1700 | 2.1586 | 869,500 |
14 mar 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1785 | 428,600 |
13 mar 2024 | 2.2300 | 2.2500 | 2.2000 | 2.2100 | 2.1984 | 339,600 |
12 mar 2024 | 2.2700 | 2.2800 | 2.1900 | 2.2100 | 2.1984 | 318,400 |
11 mar 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2600 | 2.2481 | 285,200 |
08 mar 2024 | 2.3200 | 2.3300 | 2.2600 | 2.2900 | 2.2779 | 371,400 |
07 mar 2024 | 2.3300 | 2.3600 | 2.2900 | 2.2900 | 2.2779 | 470,000 |
06 mar 2024 | 2.3400 | 2.3700 | 2.2900 | 2.3300 | 2.3177 | 344,400 |
05 mar 2024 | 2.3500 | 2.3800 | 2.2900 | 2.3000 | 2.2879 | 635,400 |
04 mar 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3800 | 2.3675 | 434,100 |
01 mar 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3800 | 2.3675 | 687,200 |
29 feb 2024 | 2.3500 | 2.4000 | 2.2900 | 2.3700 | 2.3575 | 1,174,500 |
28 feb 2024 | 2.3900 | 2.3900 | 2.3000 | 2.3100 | 2.2978 | 705,600 |
27 feb 2024 | 2.2900 | 2.4700 | 2.2600 | 2.4000 | 2.3874 | 1,724,600 |
26 feb 2024 | 2.3200 | 2.3400 | 2.2200 | 2.2600 | 2.2481 | 507,100 |
23 feb 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3500 | 2.3376 | 417,700 |
22 feb 2024 | 2.3700 | 2.3700 | 2.3100 | 2.3100 | 2.2978 | 226,200 |
21 feb 2024 | 2.3600 | 2.3800 | 2.3200 | 2.3800 | 2.3675 | 277,600 |
20 feb 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3800 | 2.3675 | 257,700 |
16 feb 2024 | 2.3400 | 2.4000 | 2.3400 | 2.3600 | 2.3476 | 732,300 |
15 feb 2024 | 2.2300 | 2.3700 | 2.2300 | 2.3600 | 2.3476 | 803,900 |
14 feb 2024 | 2.2600 | 2.3100 | 2.2600 | 2.2900 | 2.2779 | 274,400 |
13 feb 2024 | 2.2000 | 2.2900 | 2.1700 | 2.2800 | 2.2680 | 841,700 |
12 feb 2024 | 2.3000 | 2.3700 | 2.2900 | 2.3100 | 2.2978 | 570,200 |
09 feb 2024 | 2.3100 | 2.3500 | 2.2700 | 2.3200 | 2.3078 | 345,700 |
08 feb 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3200 | 2.3078 | 795,600 |
07 feb 2024 | 2.3700 | 2.3900 | 2.3000 | 2.3700 | 2.3575 | 458,500 |
06 feb 2024 | 2.4400 | 2.4400 | 2.3500 | 2.3800 | 2.3675 | 637,600 |
05 feb 2024 | 2.4500 | 2.4500 | 2.3800 | 2.4500 | 2.4371 | 505,000 |
02 feb 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4600 | 2.4471 | 579,700 |
01 feb 2024 | 2.4600 | 2.5100 | 2.3900 | 2.4800 | 2.4669 | 563,500 |
31 ene 2024 | 2.4800 | 2.5200 | 2.4200 | 2.4600 | 2.4471 | 871,400 |
30 ene 2024 | 2.4800 | 2.5000 | 2.4300 | 2.4600 | 2.4471 | 343,900 |
29 ene 2024 | 2.4400 | 2.5100 | 2.4400 | 2.4900 | 2.4769 | 377,000 |
26 ene 2024 | 2.4900 | 2.4900 | 2.4500 | 2.4600 | 2.4471 | 382,200 |
25 ene 2024 | 2.4700 | 2.5000 | 2.4600 | 2.4600 | 2.4471 | 281,500 |
25 ene 2024 | 0.01 Dividendo | |||||
24 ene 2024 | 2.5100 | 2.5100 | 2.4200 | 2.4600 | 2.4371 | 487,800 |
23 ene 2024 | 2.5500 | 2.5800 | 2.4400 | 2.4900 | 2.4668 | 372,800 |
22 ene 2024 | 2.4900 | 2.5400 | 2.4700 | 2.5000 | 2.4767 | 813,900 |
19 ene 2024 | 2.4900 | 2.5300 | 2.4600 | 2.4900 | 2.4668 | 498,800 |
18 ene 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5000 | 2.4767 | 440,500 |
17 ene 2024 | 2.5400 | 2.5400 | 2.4700 | 2.5400 | 2.5164 | 635,500 |
16 ene 2024 | 2.6200 | 2.6200 | 2.5300 | 2.5700 | 2.5461 | 521,500 |
12 ene 2024 | 2.7000 | 2.7000 | 2.6000 | 2.6400 | 2.6154 | 807,200 |
11 ene 2024 | 2.6200 | 2.6700 | 2.5600 | 2.6600 | 2.6352 | 779,600 |
10 ene 2024 | 2.6200 | 2.6300 | 2.5300 | 2.6200 | 2.5956 | 870,900 |
09 ene 2024 | 2.6400 | 2.6600 | 2.5800 | 2.6000 | 2.5758 | 818,600 |
08 ene 2024 | 2.5600 | 2.7200 | 2.5500 | 2.6900 | 2.6650 | 775,500 |
05 ene 2024 | 2.6500 | 2.6700 | 2.5700 | 2.5800 | 2.5560 | 480,000 |
04 ene 2024 | 2.5400 | 2.6800 | 2.5300 | 2.6400 | 2.6154 | 531,200 |
03 ene 2024 | 2.5700 | 2.5900 | 2.5000 | 2.5500 | 2.5263 | 377,500 |
02 ene 2024 | 2.5500 | 2.7000 | 2.5200 | 2.5900 | 2.5659 | 532,800 |
29 dic 2023 | 2.5700 | 2.6100 | 2.5400 | 2.5600 | 2.5362 | 467,000 |
28 dic 2023 | 2.5300 | 2.5900 | 2.5100 | 2.5600 | 2.5362 | 548,800 |
27 dic 2023 | 2.5400 | 2.5700 | 2.5300 | 2.5600 | 2.5362 | 370,000 |
26 dic 2023 | 2.5600 | 2.5900 | 2.5000 | 2.5600 | 2.5362 | 249,300 |
22 dic 2023 | 2.5800 | 2.6400 | 2.4900 | 2.5500 | 2.5263 | 587,500 |
21 dic 2023 | 2.5300 | 2.5700 | 2.5200 | 2.5500 | 2.5263 | 559,300 |
20 dic 2023 | 2.5100 | 2.6000 | 2.5100 | 2.5300 | 2.5065 | 630,700 |
*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. |