Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2.6700 | 2.7400 | 2.6600 | 2.6900 | 2.6900 | 14,302 |
01 may 2024 | 2.6900 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 8,900 |
30 abr 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6700 | 2.6700 | 22,700 |
29 abr 2024 | 2.6900 | 2.7500 | 2.6600 | 2.6600 | 2.6600 | 16,500 |
26 abr 2024 | 2.7300 | 2.7300 | 2.6900 | 2.6900 | 2.6900 | 6,000 |
25 abr 2024 | 2.7300 | 2.7400 | 2.6900 | 2.7000 | 2.7000 | 12,500 |
24 abr 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7300 | 2.7300 | 7,100 |
23 abr 2024 | 2.6800 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 32,600 |
22 abr 2024 | 2.7200 | 2.7600 | 2.6600 | 2.6600 | 2.6600 | 19,800 |
19 abr 2024 | 2.7100 | 2.7500 | 2.6700 | 2.6900 | 2.6900 | 32,400 |
18 abr 2024 | 2.6700 | 2.7500 | 2.6600 | 2.7400 | 2.7400 | 23,200 |
17 abr 2024 | 2.7700 | 2.8100 | 2.6900 | 2.6900 | 2.6900 | 19,000 |
16 abr 2024 | 2.7800 | 2.8200 | 2.7700 | 2.7700 | 2.7700 | 10,600 |
15 abr 2024 | 2.8000 | 2.8300 | 2.7800 | 2.7900 | 2.7900 | 15,100 |
12 abr 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8100 | 2.8100 | 10,600 |
11 abr 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 19,400 |
10 abr 2024 | 2.8900 | 2.8900 | 2.8100 | 2.8300 | 2.8300 | 37,100 |
09 abr 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8700 | 2.8700 | 31,000 |
08 abr 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 30,300 |
05 abr 2024 | 2.7700 | 2.8000 | 2.7700 | 2.7900 | 2.7900 | 13,000 |
05 abr 2024 | 0.008 Dividendo | |||||
04 abr 2024 | 2.8200 | 2.8200 | 2.7700 | 2.8000 | 2.7920 | 4,900 |
03 abr 2024 | 2.8800 | 2.9500 | 2.7700 | 2.7800 | 2.7721 | 63,400 |
02 abr 2024 | 2.7800 | 2.9400 | 2.7800 | 2.9300 | 2.9216 | 29,000 |
01 abr 2024 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | 2.7721 | 28,300 |
28 mar 2024 | 2.7400 | 2.8100 | 2.7200 | 2.7800 | 2.7721 | 12,000 |
27 mar 2024 | 2.7300 | 2.7500 | 2.6900 | 2.7500 | 2.7421 | 41,300 |
26 mar 2024 | 2.7100 | 2.7100 | 2.6600 | 2.6900 | 2.6823 | 11,200 |
25 mar 2024 | 2.6900 | 2.7200 | 2.6800 | 2.6900 | 2.6823 | 22,100 |
22 mar 2024 | 2.6600 | 2.6800 | 2.6600 | 2.6800 | 2.6723 | 5,900 |
21 mar 2024 | 2.6000 | 2.7200 | 2.6000 | 2.6400 | 2.6325 | 13,900 |
20 mar 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.5926 | 14,800 |
19 mar 2024 | 2.6500 | 2.6600 | 2.6200 | 2.6200 | 2.6125 | 20,100 |
18 mar 2024 | 2.6600 | 2.6600 | 2.6200 | 2.6300 | 2.6225 | 11,500 |
15 mar 2024 | 2.6000 | 2.6400 | 2.5900 | 2.6000 | 2.5926 | 181,700 |
14 mar 2024 | 2.6200 | 2.6400 | 2.6000 | 2.6200 | 2.6125 | 15,600 |
13 mar 2024 | 2.5800 | 2.6300 | 2.5400 | 2.6100 | 2.6025 | 28,600 |
12 mar 2024 | 2.6600 | 2.6700 | 2.5900 | 2.6000 | 2.5926 | 56,700 |
11 mar 2024 | 2.6100 | 2.6800 | 2.6100 | 2.6100 | 2.6025 | 25,700 |
08 mar 2024 | 2.6500 | 2.7000 | 2.6000 | 2.6300 | 2.6225 | 45,500 |
08 mar 2024 | 0.008 Dividendo | |||||
07 mar 2024 | 2.6100 | 2.6300 | 2.5800 | 2.6300 | 2.6145 | 164,300 |
06 mar 2024 | 2.5700 | 2.6300 | 2.5700 | 2.6000 | 2.5847 | 23,900 |
05 mar 2024 | 2.5900 | 2.6200 | 2.5600 | 2.5900 | 2.5747 | 17,200 |
04 mar 2024 | 2.6700 | 2.6900 | 2.5900 | 2.5900 | 2.5747 | 55,500 |
01 mar 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6500 | 2.6344 | 18,400 |
29 feb 2024 | 2.6200 | 2.6900 | 2.6100 | 2.6100 | 2.5946 | 26,700 |
28 feb 2024 | 2.6400 | 2.7200 | 2.6000 | 2.6300 | 2.6145 | 34,900 |
27 feb 2024 | 2.6900 | 2.7000 | 2.6500 | 2.6500 | 2.6344 | 12,000 |
26 feb 2024 | 2.6500 | 2.6900 | 2.6400 | 2.6400 | 2.6244 | 15,400 |
23 feb 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6600 | 2.6443 | 12,300 |
22 feb 2024 | 2.6300 | 2.6900 | 2.6300 | 2.6600 | 2.6443 | 17,200 |
21 feb 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6500 | 2.6344 | 10,400 |
20 feb 2024 | 2.5800 | 2.6400 | 2.5700 | 2.6200 | 2.6046 | 58,700 |
16 feb 2024 | 2.6200 | 2.6500 | 2.6000 | 2.6100 | 2.5946 | 66,700 |
15 feb 2024 | 2.6100 | 2.6500 | 2.6000 | 2.6000 | 2.5847 | 102,100 |
14 feb 2024 | 2.7000 | 2.7000 | 2.5800 | 2.6100 | 2.5946 | 117,400 |
13 feb 2024 | 2.7000 | 2.7500 | 2.7000 | 2.7000 | 2.6841 | 29,000 |
12 feb 2024 | 2.7700 | 2.8000 | 2.7500 | 2.7600 | 2.7437 | 33,900 |
09 feb 2024 | 2.7700 | 2.7900 | 2.7000 | 2.7700 | 2.7537 | 131,500 |
09 feb 2024 | 0.008 Dividendo | |||||
08 feb 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7600 | 2.7358 | 18,800 |
07 feb 2024 | 2.7600 | 2.7900 | 2.7500 | 2.7700 | 2.7457 | 30,000 |
06 feb 2024 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | 2.7358 | 20,800 |
05 feb 2024 | 2.8300 | 2.8500 | 2.7700 | 2.7700 | 2.7457 | 22,800 |
02 feb 2024 | 2.7900 | 2.8400 | 2.7900 | 2.8400 | 2.8151 | 14,200 |
01 feb 2024 | 2.9200 | 2.9200 | 2.8000 | 2.8300 | 2.8052 | 36,500 |
31 ene 2024 | 2.8900 | 2.9400 | 2.8500 | 2.9200 | 2.8944 | 74,600 |
30 ene 2024 | 2.8200 | 2.8900 | 2.8200 | 2.8900 | 2.8646 | 10,700 |
29 ene 2024 | 2.8200 | 2.8700 | 2.8200 | 2.8500 | 2.8250 | 10,000 |
26 ene 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8400 | 2.8151 | 33,200 |
25 ene 2024 | 2.8100 | 2.8300 | 2.8100 | 2.8100 | 2.7854 | 9,100 |
24 ene 2024 | 2.8100 | 2.8300 | 2.8000 | 2.8100 | 2.7854 | 13,700 |
23 ene 2024 | 2.7400 | 2.8300 | 2.7400 | 2.8000 | 2.7754 | 32,800 |
22 ene 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7259 | 26,200 |
19 ene 2024 | 2.8100 | 2.8700 | 2.7600 | 2.7900 | 2.7655 | 35,500 |
18 ene 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.7754 | 11,000 |
17 ene 2024 | 2.7800 | 2.8300 | 2.7800 | 2.7900 | 2.7655 | 19,800 |
16 ene 2024 | 2.8000 | 2.8400 | 2.7900 | 2.7900 | 2.7655 | 23,100 |
12 ene 2024 | 2.8700 | 2.8700 | 2.7900 | 2.8000 | 2.7754 | 14,600 |
11 ene 2024 | 2.8200 | 2.8700 | 2.7700 | 2.7800 | 2.7556 | 38,400 |
10 ene 2024 | 2.7800 | 2.8200 | 2.7600 | 2.7600 | 2.7358 | 10,200 |
09 ene 2024 | 2.8400 | 2.8400 | 2.7700 | 2.8000 | 2.7754 | 13,200 |
08 ene 2024 | 2.8100 | 2.8400 | 2.8000 | 2.8000 | 2.7754 | 5,400 |
05 ene 2024 | 2.8300 | 2.8800 | 2.8000 | 2.8000 | 2.7754 | 42,300 |
05 ene 2024 | 0.008 Dividendo | |||||
04 ene 2024 | 2.8200 | 2.8900 | 2.8000 | 2.8700 | 2.8369 | 20,800 |
03 ene 2024 | 2.7600 | 2.8000 | 2.7600 | 2.7900 | 2.7578 | 23,000 |
02 ene 2024 | 2.8200 | 2.8600 | 2.7500 | 2.7600 | 2.7282 | 33,600 |
29 dic 2023 | 2.9000 | 2.9200 | 2.8200 | 2.8200 | 2.7875 | 26,900 |
28 dic 2023 | 2.8700 | 2.9400 | 2.8400 | 2.8800 | 2.8468 | 44,800 |
27 dic 2023 | 2.8100 | 3.0500 | 2.8100 | 2.8800 | 2.8468 | 97,000 |
26 dic 2023 | 2.8400 | 2.8600 | 2.8300 | 2.8600 | 2.8270 | 43,500 |
22 dic 2023 | 2.8300 | 2.8400 | 2.8300 | 2.8400 | 2.8072 | 20,600 |
21 dic 2023 | 2.7900 | 2.8500 | 2.7500 | 2.8400 | 2.8072 | 31,300 |
20 dic 2023 | 2.7400 | 2.8100 | 2.7200 | 2.8000 | 2.7677 | 68,400 |
19 dic 2023 | 2.7600 | 2.8200 | 2.7400 | 2.7800 | 2.7479 | 55,000 |
18 dic 2023 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 2.6886 | 21,600 |
15 dic 2023 | 2.7900 | 2.8500 | 2.7600 | 2.7900 | 2.7578 | 26,900 |
14 dic 2023 | 2.8300 | 2.8800 | 2.8000 | 2.8600 | 2.8270 | 40,100 |
*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. |