Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2.7000 | 2.7620 | 2.7000 | 2.7620 | 2.7620 | 1,541 |
26 jun 2024 | 2.7130 | 2.7930 | 2.7130 | 2.7930 | 2.7930 | 100 |
25 jun 2024 | 2.7390 | 2.7950 | 2.7390 | 2.7950 | 2.7950 | 300 |
24 jun 2024 | 2.8000 | 2.8060 | 2.7910 | 2.8060 | 2.8060 | 2,850 |
21 jun 2024 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
20 jun 2024 | 2.6800 | 2.6970 | 2.6800 | 2.6970 | 2.6970 | 12 |
19 jun 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
18 jun 2024 | 2.7020 | 2.7020 | 2.6810 | 2.6810 | 2.6810 | 3 |
17 jun 2024 | 2.8050 | 2.8390 | 2.6710 | 2.7800 | 2.7800 | 16,552 |
14 jun 2024 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | 2.7000 | 4,100 |
13 jun 2024 | 2.7060 | 2.7650 | 2.7060 | 2.7520 | 2.7520 | 1,425 |
12 jun 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 1,250 |
11 jun 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
10 jun 2024 | 2.9240 | 2.9800 | 2.9240 | 2.9800 | 2.9800 | 4,750 |
07 jun 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
06 jun 2024 | 2.8990 | 3.0500 | 2.8990 | 3.0500 | 3.0500 | 3,049 |
05 jun 2024 | 2.9400 | 3.0180 | 2.9400 | 3.0180 | 3.0180 | 2,000 |
04 jun 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
03 jun 2024 | 2.9010 | 3.0100 | 2.9010 | 3.0100 | 3.0100 | 1,500 |
31 may 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
30 may 2024 | 2.8920 | 3.0000 | 2.8920 | 2.9190 | 2.9190 | 474 |
29 may 2024 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | 2.9380 | - |
28 may 2024 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | 2.8990 | - |
27 may 2024 | 2.8780 | 2.9940 | 2.8780 | 2.9940 | 2.9940 | 3,390 |
24 may 2024 | 2.8460 | 2.9620 | 2.8460 | 2.9620 | 2.9620 | 1,570 |
23 may 2024 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | 2.8890 | - |
22 may 2024 | 2.9220 | 2.9890 | 2.9220 | 2.9890 | 2.9890 | 530 |
21 may 2024 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | 2.9270 | - |
20 may 2024 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | 2.9190 | - |
17 may 2024 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | 2.9350 | - |
16 may 2024 | 2.9220 | 3.0290 | 2.9220 | 3.0290 | 3.0290 | 400 |
15 may 2024 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | 2.8210 | - |
14 may 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
13 may 2024 | 2.8580 | 2.8580 | 2.8460 | 2.8460 | 2.8460 | 2,000 |
10 may 2024 | 2.8580 | 2.8700 | 2.8580 | 2.8700 | 2.8700 | 2,000 |
09 may 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
08 may 2024 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | 2.8350 | - |
07 may 2024 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | 2.8050 | - |
06 may 2024 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | 2.7780 | - |
03 may 2024 | 2.7430 | 2.8740 | 2.7430 | 2.8740 | 2.8740 | 229 |
02 may 2024 | 2.7490 | 2.8320 | 2.7490 | 2.8320 | 2.8320 | 10,600 |
30 abr 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | - |
29 abr 2024 | 2.7170 | 2.7170 | 2.7090 | 2.7090 | 2.7090 | 1,700 |
26 abr 2024 | 2.7310 | 2.8130 | 2.7310 | 2.8130 | 2.8130 | 500 |
25 abr 2024 | 2.7700 | 2.7910 | 2.7700 | 2.7910 | 2.7910 | 2,770 |
25 abr 2024 | 0.1463 Dividendo | |||||
24 abr 2024 | 2.9800 | 3.0570 | 2.9760 | 3.0570 | 2.9107 | 4,872 |
23 abr 2024 | 2.8880 | 2.8880 | 2.8880 | 2.8880 | 2.7498 | - |
22 abr 2024 | 2.9500 | 2.9800 | 2.9500 | 2.9800 | 2.8374 | 4,700 |
19 abr 2024 | 2.8280 | 2.8400 | 2.8280 | 2.8400 | 2.7041 | 3,000 |
18 abr 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.7079 | - |
17 abr 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7136 | - |
16 abr 2024 | 2.9000 | 2.9500 | 2.9000 | 2.9500 | 2.8088 | 1,800 |
15 abr 2024 | 2.9260 | 3.0250 | 2.9260 | 3.0250 | 2.8802 | 110 |
12 abr 2024 | 2.9030 | 2.9780 | 2.9030 | 2.9780 | 2.8355 | 2,000 |
11 abr 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9900 | 2.8469 | 400 |
10 abr 2024 | 2.9490 | 2.9490 | 2.9490 | 2.9490 | 2.8079 | - |
09 abr 2024 | 2.9120 | 3.0400 | 2.9120 | 3.0000 | 2.8564 | 2,530 |
08 abr 2024 | 2.9990 | 3.0300 | 2.9990 | 3.0000 | 2.8564 | 14,383 |
05 abr 2024 | 2.9500 | 2.9510 | 2.9500 | 2.9500 | 2.8088 | 5,100 |
04 abr 2024 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.7841 | - |
03 abr 2024 | 2.9160 | 3.0120 | 2.9160 | 3.0120 | 2.8679 | 1,257 |
02 abr 2024 | 3.0570 | 3.0570 | 3.0000 | 3.0000 | 2.8564 | 11,077 |
28 mar 2024 | 2.9680 | 2.9680 | 2.9310 | 2.9310 | 2.7907 | 471 |
27 mar 2024 | 2.9370 | 3.0580 | 2.9370 | 3.0580 | 2.9117 | 500 |
26 mar 2024 | 2.9260 | 3.0560 | 2.9260 | 3.0560 | 2.9097 | 2,000 |
25 mar 2024 | 2.9520 | 3.0000 | 2.9520 | 3.0000 | 2.8564 | 1,700 |
22 mar 2024 | 2.9310 | 3.0700 | 2.9310 | 3.0700 | 2.9231 | 200 |
21 mar 2024 | 2.8710 | 2.8710 | 2.8710 | 2.8710 | 2.7336 | - |
20 mar 2024 | 2.8490 | 2.8700 | 2.8490 | 2.8700 | 2.7326 | - |
19 mar 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.7384 | - |
18 mar 2024 | 2.8200 | 2.9310 | 2.8200 | 2.9310 | 2.7907 | 400 |
15 mar 2024 | 2.8630 | 2.8630 | 2.8630 | 2.8630 | 2.7260 | - |
14 mar 2024 | 2.8240 | 2.9610 | 2.8240 | 2.9490 | 2.8079 | 650 |
13 mar 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.7555 | - |
12 mar 2024 | 2.8770 | 3.0010 | 2.8770 | 3.0010 | 2.8574 | 400 |
11 mar 2024 | 2.8990 | 2.9790 | 2.8990 | 2.9790 | 2.8364 | 300 |
08 mar 2024 | 2.8320 | 3.0130 | 2.8320 | 3.0130 | 2.8688 | 1,421 |
07 mar 2024 | 2.8110 | 2.8310 | 2.8110 | 2.8310 | 2.6955 | 3,400 |
06 mar 2024 | 2.8400 | 2.8400 | 2.8200 | 2.8200 | 2.6850 | 450 |
05 mar 2024 | 2.8070 | 2.9530 | 2.8070 | 2.9530 | 2.8117 | 1,000 |
04 mar 2024 | 2.8070 | 2.9190 | 2.8070 | 2.9190 | 2.7793 | 758 |
01 mar 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.6946 | - |
29 feb 2024 | 2.7810 | 2.9050 | 2.7810 | 2.9050 | 2.7660 | 1,000 |
28 feb 2024 | 2.7970 | 2.8690 | 2.7970 | 2.8690 | 2.7317 | 1,370 |
27 feb 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.6546 | - |
26 feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6660 | - |
23 feb 2024 | 2.7760 | 2.8990 | 2.7760 | 2.8990 | 2.7603 | 2,800 |
22 feb 2024 | 2.7860 | 2.8000 | 2.7860 | 2.8000 | 2.6660 | 50 |
21 feb 2024 | 2.8050 | 2.8840 | 2.8050 | 2.8840 | 2.7460 | 500 |
20 feb 2024 | 2.7580 | 2.8760 | 2.7580 | 2.8760 | 2.7384 | 500 |
19 feb 2024 | 2.7790 | 2.8670 | 2.7740 | 2.8000 | 2.6660 | 4,300 |
16 feb 2024 | 2.7820 | 2.7820 | 2.7600 | 2.7600 | 2.6279 | 5,000 |
15 feb 2024 | 2.7510 | 2.7510 | 2.7510 | 2.7510 | 2.6193 | - |
14 feb 2024 | 2.7030 | 2.8310 | 2.7030 | 2.8310 | 2.6955 | 887 |
13 feb 2024 | 2.7460 | 2.8330 | 2.7460 | 2.8330 | 2.6974 | 400 |
12 feb 2024 | 2.8620 | 2.8620 | 2.7500 | 2.7500 | 2.6184 | 10,800 |
09 feb 2024 | 2.8700 | 2.8700 | 2.8100 | 2.8230 | 2.6879 | 15,050 |
08 feb 2024 | 2.8700 | 2.9060 | 2.8700 | 2.9060 | 2.7669 | 691 |
07 feb 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 2.9021 | 400 |
*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. |