Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 2.7710 | 2.7730 | 2.7620 | 2.7620 | 2.7620 | - |
04 jul 2024 | 2.7810 | 2.7820 | 2.7480 | 2.7710 | 2.7710 | 300 |
03 jul 2024 | 2.7020 | 2.7180 | 2.7020 | 2.7180 | 2.7180 | - |
02 jul 2024 | 2.7230 | 2.7230 | 2.6920 | 2.7020 | 2.7020 | - |
01 jul 2024 | 2.7170 | 2.7240 | 2.7130 | 2.7230 | 2.7230 | - |
28 jun 2024 | 2.7420 | 2.7420 | 2.6910 | 2.7130 | 2.7130 | 161 |
27 jun 2024 | 2.7250 | 2.7250 | 2.7020 | 2.7230 | 2.7230 | - |
26 jun 2024 | 2.7510 | 2.7510 | 2.7220 | 2.7220 | 2.7220 | - |
25 jun 2024 | 2.7690 | 2.7690 | 2.7420 | 2.7420 | 2.7420 | - |
24 jun 2024 | 2.7620 | 2.7620 | 2.7420 | 2.7520 | 2.7520 | - |
21 jun 2024 | 2.7520 | 2.7520 | 2.7120 | 2.7380 | 2.7380 | - |
20 jun 2024 | 2.7120 | 2.7320 | 2.7120 | 2.7310 | 2.7310 | - |
19 jun 2024 | 2.7320 | 2.7320 | 2.7120 | 2.7120 | 2.7120 | - |
18 jun 2024 | 2.7280 | 2.7280 | 2.7120 | 2.7220 | 2.7220 | - |
17 jun 2024 | 2.7590 | 2.7590 | 2.7050 | 2.7220 | 2.7220 | - |
14 jun 2024 | 2.7220 | 2.7220 | 2.6910 | 2.6940 | 2.6940 | - |
13 jun 2024 | 2.7780 | 2.7780 | 2.7060 | 2.7210 | 2.7210 | - |
12 jun 2024 | 2.8930 | 2.8930 | 2.7520 | 2.7700 | 2.7700 | 178 |
11 jun 2024 | 2.9310 | 2.9420 | 2.8920 | 2.8920 | 2.8920 | 2,200 |
10 jun 2024 | 2.9270 | 2.9270 | 2.8960 | 2.9090 | 2.9090 | - |
07 jun 2024 | 2.9660 | 2.9660 | 2.9470 | 2.9470 | 2.9470 | - |
06 jun 2024 | 2.9640 | 2.9720 | 2.9440 | 2.9720 | 2.9720 | - |
05 jun 2024 | 2.9670 | 2.9670 | 2.9460 | 2.9570 | 2.9570 | - |
04 jun 2024 | 2.9320 | 2.9510 | 2.9310 | 2.9360 | 2.9360 | - |
03 jun 2024 | 2.9540 | 2.9820 | 2.9320 | 2.9320 | 2.9320 | - |
31 may 2024 | 2.9560 | 2.9560 | 2.9250 | 2.9340 | 2.9340 | - |
30 may 2024 | 2.9250 | 2.9500 | 2.9180 | 2.9500 | 2.9500 | - |
29 may 2024 | 2.9420 | 2.9420 | 2.9220 | 2.9220 | 2.9220 | - |
28 may 2024 | 2.9380 | 2.9380 | 2.9220 | 2.9380 | 2.9380 | - |
27 may 2024 | 2.9030 | 2.9470 | 2.9030 | 2.9470 | 2.9470 | - |
24 may 2024 | 2.8880 | 2.9030 | 2.8560 | 2.9030 | 2.9030 | - |
23 may 2024 | 2.9210 | 2.9220 | 2.9140 | 2.9140 | 2.9140 | - |
22 may 2024 | 2.9430 | 2.9430 | 2.9100 | 2.9240 | 2.9240 | - |
21 may 2024 | 2.9450 | 2.9450 | 2.9310 | 2.9450 | 2.9450 | - |
20 may 2024 | 2.9570 | 2.9570 | 2.9440 | 2.9440 | 2.9440 | - |
17 may 2024 | 2.9310 | 2.9570 | 2.9310 | 2.9570 | 2.9570 | - |
16 may 2024 | 2.9270 | 2.9340 | 2.9160 | 2.9340 | 2.9340 | - |
15 may 2024 | 2.8810 | 2.9550 | 2.8750 | 2.9550 | 2.9550 | - |
14 may 2024 | 2.8920 | 2.8920 | 2.8420 | 2.8540 | 2.8540 | - |
13 may 2024 | 2.8950 | 2.9240 | 2.8920 | 2.8920 | 2.8920 | - |
10 may 2024 | 2.8930 | 2.9020 | 2.8920 | 2.8920 | 2.8920 | - |
09 may 2024 | 2.8700 | 2.9240 | 2.8660 | 2.9240 | 2.9240 | - |
08 may 2024 | 2.8620 | 2.8730 | 2.8610 | 2.8700 | 2.8700 | - |
07 may 2024 | 2.8380 | 2.8670 | 2.8380 | 2.8670 | 2.8670 | - |
06 may 2024 | 2.7920 | 2.8370 | 2.7920 | 2.8370 | 2.8370 | - |
03 may 2024 | 2.7720 | 2.8110 | 2.7720 | 2.7890 | 2.7890 | - |
02 may 2024 | 2.7720 | 2.7820 | 2.7720 | 2.7760 | 2.7760 | - |
30 abr 2024 | 2.8260 | 2.8260 | 2.7830 | 2.7920 | 2.7920 | - |
29 abr 2024 | 2.7640 | 2.8160 | 2.7620 | 2.7840 | 2.7840 | - |
26 abr 2024 | 2.7220 | 2.7610 | 2.7220 | 2.7610 | 2.7610 | - |
25 abr 2024 | 2.8530 | 2.8530 | 2.7420 | 2.7570 | 2.7570 | - |
25 abr 2024 | 0.1463 Dividendo | |||||
24 abr 2024 | 2.9680 | 2.9800 | 2.9420 | 2.9710 | 2.8247 | - |
23 abr 2024 | 2.9120 | 2.9610 | 2.9120 | 2.9450 | 2.8000 | - |
22 abr 2024 | 2.8940 | 2.9000 | 2.8880 | 2.8970 | 2.7543 | - |
19 abr 2024 | 2.8820 | 2.8820 | 2.8440 | 2.8520 | 2.7116 | - |
18 abr 2024 | 2.8350 | 2.8820 | 2.8350 | 2.8720 | 2.7306 | - |
17 abr 2024 | 2.8820 | 2.8920 | 2.8720 | 2.8840 | 2.7420 | - |
16 abr 2024 | 2.9000 | 2.9000 | 2.8520 | 2.8820 | 2.7401 | - |
15 abr 2024 | 2.9450 | 2.9620 | 2.9040 | 2.9190 | 2.7753 | - |
12 abr 2024 | 2.9490 | 2.9490 | 2.8990 | 2.8990 | 2.7562 | - |
11 abr 2024 | 2.9170 | 2.9330 | 2.9030 | 2.9330 | 2.7886 | - |
10 abr 2024 | 2.9710 | 2.9880 | 2.9220 | 2.9220 | 2.7781 | - |
09 abr 2024 | 2.9720 | 2.9740 | 2.9540 | 2.9540 | 2.8085 | - |
08 abr 2024 | 3.0080 | 3.0080 | 2.9220 | 2.9410 | 2.7962 | 100 |
05 abr 2024 | 2.9360 | 2.9360 | 2.9110 | 2.9220 | 2.7781 | - |
04 abr 2024 | 2.9420 | 2.9850 | 2.9420 | 2.9680 | 2.8218 | - |
03 abr 2024 | 2.9220 | 2.9300 | 2.9120 | 2.9120 | 2.7686 | - |
02 abr 2024 | 2.9820 | 2.9820 | 2.9230 | 2.9250 | 2.7810 | - |
28 mar 2024 | 2.9820 | 3.0010 | 2.9690 | 2.9690 | 2.8228 | - |
27 mar 2024 | 2.9650 | 2.9820 | 2.9650 | 2.9820 | 2.8352 | - |
26 mar 2024 | 2.9590 | 2.9740 | 2.9580 | 2.9740 | 2.8276 | - |
25 mar 2024 | 2.9520 | 2.9710 | 2.9520 | 2.9570 | 2.8114 | - |
22 mar 2024 | 2.9290 | 2.9890 | 2.9290 | 2.9890 | 2.8418 | - |
21 mar 2024 | 2.9380 | 2.9740 | 2.9090 | 2.9430 | 2.7981 | - |
20 mar 2024 | 2.8820 | 2.9040 | 2.8820 | 2.9040 | 2.7610 | - |
19 mar 2024 | 2.9040 | 2.9060 | 2.8820 | 2.8860 | 2.7439 | - |
18 mar 2024 | 2.8920 | 2.9120 | 2.8420 | 2.9120 | 2.7686 | - |
15 mar 2024 | 2.8830 | 2.8950 | 2.8670 | 2.8950 | 2.7524 | - |
14 mar 2024 | 2.8630 | 2.9020 | 2.8630 | 2.8940 | 2.7515 | - |
13 mar 2024 | 2.9080 | 2.9080 | 2.8650 | 2.8650 | 2.7239 | - |
12 mar 2024 | 2.9060 | 2.9120 | 2.9010 | 2.9010 | 2.7581 | - |
11 mar 2024 | 2.9000 | 2.9000 | 2.8750 | 2.8870 | 2.7448 | - |
08 mar 2024 | 2.8660 | 2.9310 | 2.8550 | 2.9110 | 2.7677 | - |
07 mar 2024 | 2.8050 | 2.8650 | 2.8050 | 2.8650 | 2.7239 | - |
06 mar 2024 | 2.8550 | 2.8550 | 2.7740 | 2.8340 | 2.6944 | - |
05 mar 2024 | 2.8160 | 2.8760 | 2.8150 | 2.8760 | 2.7344 | - |
04 mar 2024 | 2.8560 | 2.8560 | 2.8240 | 2.8240 | 2.6849 | - |
01 mar 2024 | 2.8370 | 2.8540 | 2.8310 | 2.8540 | 2.7135 | - |
29 feb 2024 | 2.8080 | 2.8340 | 2.8080 | 2.8240 | 2.6849 | - |
28 feb 2024 | 2.8160 | 2.8160 | 2.7920 | 2.7990 | 2.6612 | - |
27 feb 2024 | 2.8170 | 2.8170 | 2.7920 | 2.8100 | 2.6716 | - |
26 feb 2024 | 2.8290 | 2.8490 | 2.8180 | 2.8180 | 2.6792 | - |
23 feb 2024 | 2.8120 | 2.8310 | 2.8110 | 2.8310 | 2.6916 | - |
22 feb 2024 | 2.8140 | 2.8150 | 2.8020 | 2.8150 | 2.6764 | - |
21 feb 2024 | 2.8190 | 2.8190 | 2.7940 | 2.7940 | 2.6564 | - |
20 feb 2024 | 2.8490 | 2.8490 | 2.7860 | 2.8170 | 2.6783 | 320 |
19 feb 2024 | 2.8270 | 2.8270 | 2.8220 | 2.8220 | 2.6830 | - |
16 feb 2024 | 2.7960 | 2.7960 | 2.7630 | 2.7890 | 2.6517 | - |
15 feb 2024 | 2.8090 | 2.8090 | 2.7520 | 2.7890 | 2.6517 | - |
*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. |