Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 2.1500 | 2.1900 | 2.1300 | 2.1700 | 2.1700 | 3,594,600 |
14 may 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1500 | 2.1500 | 2,198,900 |
13 may 2024 | 2.1700 | 2.1700 | 2.1500 | 2.1600 | 2.1600 | 2,073,500 |
10 may 2024 | 2.1500 | 2.1700 | 2.1400 | 2.1700 | 2.1700 | 2,106,400 |
09 may 2024 | 2.1200 | 2.1700 | 2.1200 | 2.1500 | 2.1500 | 4,628,600 |
08 may 2024 | 2.1300 | 2.1500 | 2.1200 | 2.1300 | 2.1300 | 2,252,800 |
07 may 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.1200 | 1,158,600 |
06 may 2024 | 2.1300 | 2.1600 | 2.1300 | 2.1400 | 2.1400 | 2,403,200 |
03 may 2024 | 2.1300 | 2.1400 | 2.1100 | 2.1100 | 2.1100 | 1,744,900 |
03 may 2024 | 0.01772 Dividendo | |||||
02 may 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.1223 | 2,310,900 |
30 abr 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1700 | 2.1520 | 2,773,900 |
29 abr 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1500 | 2.1322 | 3,395,700 |
26 abr 2024 | 2.1700 | 2.1700 | 2.1300 | 2.1600 | 2.1421 | 3,912,900 |
25 abr 2024 | 2.1900 | 2.1900 | 2.1600 | 2.1700 | 2.1520 | 2,444,400 |
24 abr 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1619 | 2,004,200 |
23 abr 2024 | 2.1300 | 2.1600 | 2.1200 | 2.1600 | 2.1421 | 3,508,200 |
22 abr 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.0925 | 2,476,200 |
19 abr 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1000 | 2.0826 | 4,440,100 |
18 abr 2024 | 2.1000 | 2.1300 | 2.1000 | 2.1100 | 2.0925 | 3,027,300 |
17 abr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1000 | 2.0826 | 4,303,400 |
16 abr 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1300 | 2.1124 | 4,991,800 |
15 abr 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1400 | 2.1223 | 1,485,200 |
12 abr 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1500 | 2.1322 | 2,490,200 |
11 abr 2024 | 2.1700 | 2.1900 | 2.1600 | 2.1700 | 2.1520 | 2,844,200 |
09 abr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1900 | 2.1719 | 2,784,900 |
08 abr 2024 | 2.1700 | 2.1800 | 2.1600 | 2.1600 | 2.1421 | 2,117,700 |
05 abr 2024 | 2.1600 | 2.1800 | 2.1500 | 2.1700 | 2.1520 | 1,913,400 |
04 abr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1700 | 2.1520 | 3,469,700 |
03 abr 2024 | 2.1700 | 2.1800 | 2.1500 | 2.1600 | 2.1421 | 4,886,900 |
02 abr 2024 | 2.1900 | 2.2100 | 2.1700 | 2.1800 | 2.1619 | 3,897,000 |
01 abr 2024 | 2.1900 | 2.2100 | 2.1800 | 2.2000 | 2.1818 | 2,910,800 |
28 mar 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1719 | 5,334,900 |
27 mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1800 | 2.1619 | 3,903,200 |
26 mar 2024 | 2.1800 | 2.2100 | 2.1700 | 2.1900 | 2.1719 | 2,596,100 |
25 mar 2024 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | 2.1719 | 2,009,100 |
22 mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2000 | 2.1818 | 4,921,700 |
21 mar 2024 | 2.1900 | 2.2200 | 2.1900 | 2.2000 | 2.1818 | 3,710,400 |
20 mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1520 | 742,000 |
19 mar 2024 | 2.1800 | 2.1900 | 2.1600 | 2.1700 | 2.1520 | 1,528,600 |
18 mar 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1700 | 2.1520 | 1,657,900 |
15 mar 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1619 | 14,854,400 |
14 mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1619 | 1,094,000 |
13 mar 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1619 | 3,092,300 |
12 mar 2024 | 2.2000 | 2.2300 | 2.1900 | 2.1900 | 2.1719 | 2,947,500 |
11 mar 2024 | 2.2000 | 2.2100 | 2.1800 | 2.2000 | 2.1818 | 2,148,300 |
08 mar 2024 | 2.1900 | 2.2300 | 2.1900 | 2.2000 | 2.1818 | 2,460,600 |
07 mar 2024 | 2.1800 | 2.2000 | 2.1700 | 2.1800 | 2.1619 | 3,438,600 |
06 mar 2024 | 2.1700 | 2.1900 | 2.1500 | 2.1800 | 2.1619 | 3,412,000 |
05 mar 2024 | 2.1600 | 2.1700 | 2.1500 | 2.1500 | 2.1322 | 2,607,700 |
04 mar 2024 | 2.1800 | 2.2000 | 2.1500 | 2.1600 | 2.1421 | 3,389,100 |
01 mar 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1520 | 3,348,800 |
29 feb 2024 | 2.1800 | 2.2100 | 2.1500 | 2.1900 | 2.1719 | 5,504,800 |
28 feb 2024 | 2.2100 | 2.2100 | 2.1800 | 2.1800 | 2.1619 | 3,420,000 |
27 feb 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.1818 | 2,808,100 |
26 feb 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2200 | 2.2016 | 1,252,900 |
23 feb 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.2016 | 1,370,700 |
22 feb 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2300 | 2.2115 | 2,199,900 |
21 feb 2024 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2016 | 2,006,000 |
20 feb 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2200 | 2.2016 | 2,291,900 |
19 feb 2024 | 2.2300 | 2.2300 | 2.2100 | 2.2100 | 2.1917 | 1,819,800 |
16 feb 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2300 | 2.2115 | 1,860,500 |
15 feb 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2100 | 2.1917 | 1,703,800 |
14 feb 2024 | 2.2100 | 2.2400 | 2.1900 | 2.2200 | 2.2016 | 3,802,300 |
13 feb 2024 | 2.2400 | 2.2500 | 2.2100 | 2.2200 | 2.2016 | 2,313,600 |
09 feb 2024 | 2.2300 | 2.2500 | 2.2200 | 2.2500 | 2.2314 | 1,399,800 |
08 feb 2024 | 2.2500 | 2.2600 | 2.2300 | 2.2400 | 2.2215 | 2,154,300 |
07 feb 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2600 | 2.2413 | 5,386,200 |
06 feb 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2700 | 2.2512 | 7,005,500 |
05 feb 2024 | 2.3200 | 2.3200 | 2.2900 | 2.3000 | 2.2810 | 6,290,400 |
02 feb 2024 | 2.2800 | 2.3300 | 2.2500 | 2.3300 | 2.3107 | 7,096,900 |
01 feb 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2800 | 2.2611 | 5,178,300 |
01 feb 2024 | 0.0425 Dividendo | |||||
31 ene 2024 | 2.2800 | 2.3200 | 2.2700 | 2.3000 | 2.2388 | 5,726,700 |
30 ene 2024 | 2.2500 | 2.2800 | 2.2400 | 2.2800 | 2.2193 | 3,780,300 |
29 ene 2024 | 2.2300 | 2.2800 | 2.2300 | 2.2500 | 2.1901 | 4,812,200 |
26 ene 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2200 | 2.1609 | 18,800,200 |
25 ene 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2193 | - |
24 ene 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2800 | 2.2193 | 9,068,600 |
23 ene 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.1999 | 6,575,500 |
22 ene 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2400 | 2.1804 | 3,610,300 |
19 ene 2024 | 2.2300 | 2.2300 | 2.1900 | 2.2000 | 2.1415 | 3,136,000 |
18 ene 2024 | 2.2500 | 2.2500 | 2.2000 | 2.2200 | 2.1609 | 4,109,200 |
17 ene 2024 | 2.2700 | 2.2800 | 2.2300 | 2.2400 | 2.1804 | 1,858,900 |
16 ene 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2900 | 2.2291 | 1,837,300 |
15 ene 2024 | 2.2800 | 2.3000 | 2.2600 | 2.2600 | 2.1999 | 3,098,300 |
12 ene 2024 | 2.2800 | 2.3000 | 2.2700 | 2.2900 | 2.2291 | 1,276,100 |
11 ene 2024 | 2.2900 | 2.3000 | 2.2700 | 2.3000 | 2.2388 | 2,633,600 |
10 ene 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2291 | 3,041,400 |
09 ene 2024 | 2.2700 | 2.2900 | 2.2400 | 2.2800 | 2.2193 | 3,952,000 |
08 ene 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2600 | 2.1999 | 1,630,000 |
05 ene 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2600 | 2.1999 | 1,616,400 |
04 ene 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2400 | 2.1804 | 1,166,900 |
03 ene 2024 | 2.2300 | 2.2600 | 2.2200 | 2.2500 | 2.1901 | 1,449,000 |
02 ene 2024 | 2.2600 | 2.2600 | 2.2300 | 2.2500 | 2.1901 | 1,661,500 |
29 dic 2023 | 2.2500 | 2.2600 | 2.2400 | 2.2600 | 2.1999 | 1,155,900 |
28 dic 2023 | 2.2500 | 2.2600 | 2.2500 | 2.2500 | 2.1901 | 1,351,400 |
27 dic 2023 | 2.2400 | 2.2500 | 2.2100 | 2.2400 | 2.1804 | 1,949,100 |
26 dic 2023 | 2.2300 | 2.2400 | 2.2300 | 2.2300 | 2.1707 | 449,700 |
22 dic 2023 | 2.2300 | 2.2400 | 2.2200 | 2.2300 | 2.1707 | 1,336,600 |
*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. |