Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2.5000 | 2.5200 | 2.4200 | 2.4400 | 2.4400 | 1,112,861 |
16 may 2024 | 2.4600 | 2.5200 | 2.4600 | 2.5000 | 2.5000 | 1,465,745 |
15 may 2024 | 2.4500 | 2.4700 | 2.4100 | 2.4300 | 2.4300 | 1,506,771 |
14 may 2024 | 2.4600 | 2.4700 | 2.4200 | 2.4400 | 2.4400 | 1,056,986 |
13 may 2024 | 2.4500 | 2.4800 | 2.4300 | 2.4500 | 2.4500 | 933,558 |
10 may 2024 | 2.4900 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 596,147 |
09 may 2024 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 535,615 |
08 may 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4900 | 2.4900 | 414,210 |
08 may 2024 | 0.032747 Dividendo | |||||
07 may 2024 | 2.5200 | 2.5750 | 2.4800 | 2.5100 | 2.4773 | 3,610,879 |
06 may 2024 | 2.5000 | 2.5300 | 2.4600 | 2.5000 | 2.4674 | 1,597,490 |
03 may 2024 | 2.3600 | 2.4900 | 2.3600 | 2.4800 | 2.4476 | 2,674,971 |
02 may 2024 | 2.3200 | 2.3800 | 2.3200 | 2.3500 | 2.3193 | 1,304,723 |
01 may 2024 | 2.2700 | 2.3100 | 2.2500 | 2.3100 | 2.2799 | 5,229,610 |
30 abr 2024 | 2.3900 | 2.4100 | 2.3000 | 2.3000 | 2.2700 | 1,439,448 |
29 abr 2024 | 2.4300 | 2.4400 | 2.3300 | 2.3500 | 2.3193 | 1,241,420 |
26 abr 2024 | 2.4000 | 2.4600 | 2.3800 | 2.4000 | 2.3687 | 3,925,106 |
24 abr 2024 | 2.3600 | 2.4300 | 2.3500 | 2.3800 | 2.3489 | 5,903,021 |
23 abr 2024 | 2.2700 | 2.3500 | 2.2700 | 2.3500 | 2.3193 | 9,284,825 |
22 abr 2024 | 2.2900 | 2.2900 | 2.2100 | 2.2700 | 2.2404 | 2,049,319 |
19 abr 2024 | 2.3500 | 2.3800 | 2.2700 | 2.3000 | 2.2700 | 1,536,865 |
18 abr 2024 | 2.3200 | 2.3900 | 2.3200 | 2.3900 | 2.3588 | 853,900 |
17 abr 2024 | 2.2600 | 2.3500 | 2.2300 | 2.3300 | 2.2996 | 1,286,380 |
16 abr 2024 | 2.2900 | 2.2950 | 2.2550 | 2.2700 | 2.2404 | 977,823 |
15 abr 2024 | 2.4300 | 2.4300 | 2.2900 | 2.3100 | 2.2799 | 1,354,893 |
12 abr 2024 | 2.4000 | 2.4450 | 2.4000 | 2.4100 | 2.3786 | 2,005,422 |
11 abr 2024 | 2.3900 | 2.4150 | 2.3700 | 2.4000 | 2.3687 | 1,141,336 |
10 abr 2024 | 2.4200 | 2.4300 | 2.3900 | 2.4300 | 2.3983 | 3,144,007 |
09 abr 2024 | 2.4700 | 2.4800 | 2.3900 | 2.4000 | 2.3687 | 1,912,245 |
08 abr 2024 | 2.3600 | 2.5600 | 2.3600 | 2.4400 | 2.4082 | 6,570,451 |
05 abr 2024 | 2.2200 | 2.3000 | 2.2000 | 2.2900 | 2.2601 | 4,421,799 |
04 abr 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.1713 | 727,521 |
03 abr 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2200 | 2.1910 | 836,184 |
02 abr 2024 | 2.2400 | 2.2600 | 2.2100 | 2.2300 | 2.2009 | 495,196 |
28 mar 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2108 | 1,688,557 |
27 mar 2024 | 2.2200 | 2.2600 | 2.1800 | 2.2500 | 2.2206 | 1,588,379 |
26 mar 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1900 | 2.1614 | 2,734,937 |
25 mar 2024 | 2.2300 | 2.2700 | 2.2300 | 2.2300 | 2.2009 | 2,247,408 |
22 mar 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2300 | 2.2009 | 949,936 |
21 mar 2024 | 2.2400 | 2.3100 | 2.2400 | 2.2500 | 2.2206 | 2,268,636 |
20 mar 2024 | 2.1100 | 2.2400 | 2.0900 | 2.2400 | 2.2108 | 2,180,177 |
19 mar 2024 | 2.0900 | 2.1400 | 2.0550 | 2.1100 | 2.0825 | 3,174,824 |
18 mar 2024 | 2.0800 | 2.1100 | 2.0700 | 2.0800 | 2.0529 | 1,360,667 |
15 mar 2024 | 2.0900 | 2.0900 | 2.0300 | 2.0700 | 2.0430 | 2,869,196 |
14 mar 2024 | 2.1100 | 2.1300 | 2.0600 | 2.0900 | 2.0627 | 1,838,151 |
13 mar 2024 | 2.1000 | 2.1300 | 2.0700 | 2.1000 | 2.0726 | 1,489,467 |
12 mar 2024 | 2.1300 | 2.1450 | 2.0750 | 2.0900 | 2.0627 | 5,455,775 |
11 mar 2024 | 2.1900 | 2.2000 | 2.1200 | 2.1400 | 2.1121 | 2,544,302 |
08 mar 2024 | 2.2000 | 2.2450 | 2.1850 | 2.2000 | 2.1713 | 121,234,652 |
07 mar 2024 | 2.3000 | 2.3300 | 2.1650 | 2.2400 | 2.2108 | 2,197,930 |
06 mar 2024 | 2.2100 | 2.2100 | 2.1200 | 2.1800 | 2.1516 | 2,048,960 |
05 mar 2024 | 2.2500 | 2.2500 | 2.1650 | 2.2000 | 2.1713 | 2,945,853 |
04 mar 2024 | 2.2700 | 2.3100 | 2.2200 | 2.2400 | 2.2108 | 1,942,825 |
01 mar 2024 | 2.2100 | 2.2800 | 2.2000 | 2.2600 | 2.2305 | 2,769,695 |
29 feb 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1900 | 2.1614 | 947,474 |
28 feb 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2000 | 2.1713 | 714,772 |
27 feb 2024 | 2.1600 | 2.2100 | 2.1300 | 2.1800 | 2.1516 | 1,696,885 |
26 feb 2024 | 2.1400 | 2.1600 | 2.1100 | 2.1500 | 2.1219 | 2,634,537 |
23 feb 2024 | 2.1400 | 2.1400 | 2.0800 | 2.1300 | 2.1022 | 1,754,134 |
22 feb 2024 | 2.1100 | 2.1900 | 2.0900 | 2.1000 | 2.0726 | 3,197,678 |
21 feb 2024 | 2.1000 | 2.1300 | 2.0700 | 2.0900 | 2.0627 | 1,491,667 |
21 feb 2024 | 0.028065 Dividendo | |||||
20 feb 2024 | 2.1700 | 2.1800 | 2.1000 | 2.1100 | 2.0548 | 845,742 |
19 feb 2024 | 2.2500 | 2.2600 | 2.1700 | 2.1700 | 2.1132 | 2,137,771 |
16 feb 2024 | 2.1800 | 2.3400 | 2.1600 | 2.2000 | 2.1424 | 6,059,443 |
15 feb 2024 | 2.0800 | 2.1500 | 2.0400 | 2.1300 | 2.0742 | 1,591,968 |
14 feb 2024 | 2.0500 | 2.0650 | 1.9800 | 2.0300 | 1.9769 | 1,005,560 |
13 feb 2024 | 2.0800 | 2.1100 | 2.0600 | 2.0700 | 2.0158 | 876,796 |
12 feb 2024 | 2.1400 | 2.1500 | 2.0850 | 2.1000 | 2.0450 | 538,148 |
09 feb 2024 | 2.1500 | 2.2000 | 2.0800 | 2.1400 | 2.0840 | 4,039,497 |
08 feb 2024 | 2.1300 | 2.2000 | 2.1100 | 2.1500 | 2.0937 | 3,375,773 |
07 feb 2024 | 2.0600 | 2.1200 | 2.0200 | 2.1100 | 2.0548 | 4,534,736 |
06 feb 2024 | 1.9400 | 1.9850 | 1.8900 | 1.9650 | 1.9136 | 3,569,983 |
05 feb 2024 | 1.8800 | 1.9150 | 1.8550 | 1.9100 | 1.8600 | 1,324,583 |
02 feb 2024 | 1.8800 | 1.9000 | 1.8500 | 1.8800 | 1.8308 | 1,521,166 |
01 feb 2024 | 1.8500 | 1.8750 | 1.8350 | 1.8550 | 1.8064 | 921,940 |
31 ene 2024 | 1.8550 | 1.8900 | 1.8450 | 1.8800 | 1.8308 | 1,886,179 |
30 ene 2024 | 1.8900 | 1.8900 | 1.8500 | 1.8600 | 1.8113 | 2,575,158 |
29 ene 2024 | 1.8100 | 1.8850 | 1.8100 | 1.8700 | 1.8211 | 2,416,108 |
25 ene 2024 | 1.7700 | 1.8025 | 1.7500 | 1.7900 | 1.7431 | 637,825 |
24 ene 2024 | 1.7600 | 1.7800 | 1.7550 | 1.7750 | 1.7285 | 844,941 |
23 ene 2024 | 1.7300 | 1.7750 | 1.7200 | 1.7750 | 1.7285 | 550,170 |
22 ene 2024 | 1.7300 | 1.7400 | 1.7050 | 1.7150 | 1.6701 | 458,054 |
19 ene 2024 | 1.7400 | 1.7550 | 1.7100 | 1.7100 | 1.6652 | 799,999 |
18 ene 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7250 | 1.6798 | 659,731 |
17 ene 2024 | 1.7450 | 1.7600 | 1.7350 | 1.7400 | 1.6945 | 973,706 |
16 ene 2024 | 1.7650 | 1.7850 | 1.7350 | 1.7550 | 1.7091 | 1,552,131 |
15 ene 2024 | 1.7850 | 1.8000 | 1.7650 | 1.7800 | 1.7334 | 296,674 |
12 ene 2024 | 1.7900 | 1.8100 | 1.7575 | 1.7750 | 1.7285 | 584,547 |
11 ene 2024 | 1.7400 | 1.8100 | 1.7400 | 1.7900 | 1.7431 | 1,600,468 |
10 ene 2024 | 1.7000 | 1.7500 | 1.6900 | 1.7500 | 1.7042 | 803,477 |
09 ene 2024 | 1.7050 | 1.7050 | 1.6850 | 1.6950 | 1.6506 | 2,358,399 |
08 ene 2024 | 1.7050 | 1.7100 | 1.6650 | 1.6800 | 1.6360 | 1,704,853 |
05 ene 2024 | 1.6600 | 1.6700 | 1.6450 | 1.6600 | 1.6166 | 2,087,451 |
04 ene 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6500 | 1.6068 | 2,625,137 |
03 ene 2024 | 1.6900 | 1.6950 | 1.6650 | 1.6750 | 1.6312 | 947,023 |
02 ene 2024 | 1.7100 | 1.7100 | 1.6600 | 1.6900 | 1.6458 | 391,428 |
29 dic 2023 | 1.7400 | 1.7450 | 1.7000 | 1.7050 | 1.6604 | 856,092 |
28 dic 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7350 | 1.6896 | 731,100 |
27 dic 2023 | 1.6500 | 1.7250 | 1.6500 | 1.7200 | 1.6750 | 1,641,938 |
*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. |