Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1.8200 | 1.8600 | 1.7800 | 1.8500 | 1.8500 | 770,171 |
07 may 2024 | 1.8400 | 1.8700 | 1.8250 | 1.8600 | 1.8600 | 780,600 |
06 may 2024 | 1.8200 | 1.8600 | 1.7500 | 1.8400 | 1.8400 | 805,500 |
03 may 2024 | 1.7900 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 739,700 |
02 may 2024 | 1.7300 | 1.7900 | 1.7000 | 1.7800 | 1.7800 | 847,200 |
01 may 2024 | 1.6700 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 254,300 |
30 abr 2024 | 1.7300 | 1.7300 | 1.6450 | 1.6800 | 1.6800 | 807,600 |
29 abr 2024 | 1.6900 | 1.7600 | 1.6800 | 1.7500 | 1.7500 | 900,100 |
26 abr 2024 | 1.7000 | 1.7300 | 1.6700 | 1.7100 | 1.7100 | 871,400 |
25 abr 2024 | 1.6900 | 1.7050 | 1.6700 | 1.6900 | 1.6900 | 577,600 |
24 abr 2024 | 1.7000 | 1.7100 | 1.6500 | 1.7000 | 1.7000 | 807,100 |
23 abr 2024 | 1.6600 | 1.7100 | 1.6500 | 1.6900 | 1.6900 | 730,800 |
22 abr 2024 | 1.6400 | 1.6600 | 1.6000 | 1.6500 | 1.6500 | 700,200 |
19 abr 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 222,500 |
18 abr 2024 | 1.6000 | 1.6150 | 1.5850 | 1.6100 | 1.6100 | 543,200 |
17 abr 2024 | 1.6400 | 1.6400 | 1.5600 | 1.5600 | 1.5600 | 801,400 |
17 abr 2024 | 0.066 Dividendo | |||||
16 abr 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6500 | 1.5840 | 799,800 |
15 abr 2024 | 1.7800 | 1.7800 | 1.6600 | 1.6800 | 1.6128 | 1,351,100 |
12 abr 2024 | 1.8100 | 1.8200 | 1.7400 | 1.7600 | 1.6896 | 1,047,100 |
11 abr 2024 | 1.8700 | 1.8750 | 1.8100 | 1.8200 | 1.7472 | 296,800 |
10 abr 2024 | 1.8200 | 1.9000 | 1.8200 | 1.8400 | 1.7664 | 1,304,700 |
09 abr 2024 | 1.8300 | 1.8600 | 1.8200 | 1.8300 | 1.7568 | 466,600 |
08 abr 2024 | 1.7900 | 1.8500 | 1.7900 | 1.8300 | 1.7568 | 466,200 |
05 abr 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7088 | 476,100 |
04 abr 2024 | 1.8200 | 1.8600 | 1.7800 | 1.7800 | 1.7088 | 829,200 |
03 abr 2024 | 1.8000 | 1.8200 | 1.7800 | 1.8100 | 1.7376 | 453,800 |
02 abr 2024 | 1.8200 | 1.8200 | 1.7800 | 1.8000 | 1.7280 | 906,700 |
01 abr 2024 | 1.8200 | 1.8600 | 1.7900 | 1.8200 | 1.7472 | 1,161,900 |
28 mar 2024 | 1.8000 | 1.8350 | 1.7900 | 1.8000 | 1.7280 | 927,600 |
27 mar 2024 | 1.8400 | 1.8400 | 1.7800 | 1.7900 | 1.7184 | 810,900 |
26 mar 2024 | 1.8500 | 1.8790 | 1.8300 | 1.8300 | 1.7568 | 878,000 |
25 mar 2024 | 1.9000 | 1.9150 | 1.8200 | 1.8400 | 1.7664 | 1,470,900 |
22 mar 2024 | 1.8900 | 1.9150 | 1.8700 | 1.8800 | 1.8048 | 1,022,200 |
21 mar 2024 | 1.9300 | 2.0100 | 1.8700 | 1.9100 | 1.8336 | 3,670,600 |
20 mar 2024 | 2.0600 | 2.1500 | 2.0550 | 2.1400 | 2.0544 | 1,548,100 |
19 mar 2024 | 1.9800 | 2.0300 | 1.9600 | 2.0200 | 1.9392 | 1,186,200 |
18 mar 2024 | 1.8700 | 1.9900 | 1.8600 | 1.9800 | 1.9008 | 831,900 |
15 mar 2024 | 1.9500 | 1.9500 | 1.8200 | 1.8500 | 1.7760 | 6,848,500 |
14 mar 2024 | 1.9600 | 2.0050 | 1.9200 | 1.9400 | 1.8624 | 1,507,800 |
13 mar 2024 | 1.9000 | 2.0300 | 1.9000 | 2.0100 | 1.9296 | 1,369,400 |
12 mar 2024 | 1.9000 | 1.9400 | 1.8900 | 1.9000 | 1.8240 | 1,022,600 |
11 mar 2024 | 1.8000 | 1.9000 | 1.7850 | 1.8500 | 1.7760 | 825,800 |
08 mar 2024 | 1.7500 | 1.8000 | 1.7500 | 1.7700 | 1.6992 | 568,300 |
07 mar 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.6800 | 540,700 |
06 mar 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8000 | 1.7280 | 1,246,700 |
05 mar 2024 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | 1.6512 | 887,900 |
04 mar 2024 | 1.8700 | 1.9000 | 1.7500 | 1.7600 | 1.6896 | 1,081,800 |
01 mar 2024 | 1.8900 | 1.9400 | 1.8500 | 1.8800 | 1.8048 | 1,866,200 |
29 feb 2024 | 1.8200 | 1.9390 | 1.8200 | 1.8400 | 1.7664 | 5,171,800 |
28 feb 2024 | 1.8000 | 1.8400 | 1.7750 | 1.8300 | 1.7568 | 697,000 |
27 feb 2024 | 1.8000 | 1.9000 | 1.7800 | 1.8300 | 1.7568 | 1,141,200 |
26 feb 2024 | 1.7800 | 1.7800 | 1.7400 | 1.7700 | 1.6992 | 523,500 |
23 feb 2024 | 1.7900 | 1.8000 | 1.7400 | 1.7800 | 1.7088 | 550,400 |
22 feb 2024 | 1.8000 | 1.8300 | 1.7350 | 1.7500 | 1.6800 | 786,600 |
21 feb 2024 | 1.7600 | 1.7950 | 1.7300 | 1.7600 | 1.6896 | 763,400 |
20 feb 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7300 | 1.6608 | 1,295,500 |
16 feb 2024 | 1.8500 | 1.8900 | 1.8100 | 1.8500 | 1.7760 | 567,900 |
15 feb 2024 | 1.8200 | 1.8700 | 1.8200 | 1.8400 | 1.7664 | 478,100 |
14 feb 2024 | 1.7800 | 1.8300 | 1.7600 | 1.8300 | 1.7568 | 487,800 |
13 feb 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7500 | 1.6800 | 878,400 |
12 feb 2024 | 1.7500 | 1.8500 | 1.7500 | 1.7900 | 1.7184 | 626,500 |
09 feb 2024 | 1.7200 | 1.7800 | 1.7010 | 1.7600 | 1.6896 | 368,800 |
08 feb 2024 | 1.7400 | 1.7900 | 1.6600 | 1.7200 | 1.6512 | 840,000 |
07 feb 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7600 | 1.6896 | 497,600 |
06 feb 2024 | 1.8000 | 1.8200 | 1.7700 | 1.7700 | 1.6992 | 783,400 |
05 feb 2024 | 1.7500 | 1.7500 | 1.6850 | 1.6900 | 1.6224 | 890,000 |
02 feb 2024 | 1.8000 | 1.8350 | 1.7100 | 1.7200 | 1.6512 | 779,500 |
01 feb 2024 | 1.8300 | 1.8700 | 1.7800 | 1.8200 | 1.7472 | 628,600 |
31 ene 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8100 | 1.7376 | 559,000 |
30 ene 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.7472 | 561,400 |
29 ene 2024 | 1.9300 | 1.9800 | 1.8200 | 1.8700 | 1.7952 | 975,600 |
26 ene 2024 | 2.0900 | 2.1100 | 1.9100 | 1.9100 | 1.8336 | 696,300 |
25 ene 2024 | 2.0800 | 2.1100 | 1.9800 | 2.1000 | 2.0160 | 2,506,400 |
24 ene 2024 | 1.9700 | 2.1200 | 1.9700 | 2.0700 | 1.9872 | 1,196,600 |
23 ene 2024 | 1.8300 | 1.9900 | 1.8200 | 1.9200 | 1.8432 | 635,000 |
22 ene 2024 | 1.7700 | 1.8200 | 1.7400 | 1.7450 | 1.6752 | 510,900 |
19 ene 2024 | 1.7800 | 1.8250 | 1.7500 | 1.8000 | 1.7280 | 293,800 |
18 ene 2024 | 1.8300 | 1.8500 | 1.7700 | 1.8000 | 1.7280 | 688,000 |
17 ene 2024 | 1.8100 | 1.8350 | 1.7800 | 1.8200 | 1.7472 | 593,800 |
16 ene 2024 | 1.9500 | 1.9880 | 1.8700 | 1.8800 | 1.8048 | 814,200 |
12 ene 2024 | 2.1100 | 2.1600 | 1.9600 | 1.9900 | 1.9104 | 1,390,500 |
11 ene 2024 | 2.0400 | 2.2020 | 2.0000 | 2.1500 | 2.0640 | 951,100 |
10 ene 2024 | 1.9400 | 2.0400 | 1.9300 | 2.0400 | 1.9584 | 652,400 |
09 ene 2024 | 1.9000 | 1.9600 | 1.8500 | 1.9500 | 1.8720 | 640,400 |
08 ene 2024 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | 1.7856 | 482,500 |
05 ene 2024 | 1.8400 | 1.8500 | 1.7850 | 1.8400 | 1.7664 | 338,300 |
04 ene 2024 | 1.8100 | 1.8700 | 1.8100 | 1.8300 | 1.7568 | 375,100 |
03 ene 2024 | 1.8000 | 1.8550 | 1.7810 | 1.8400 | 1.7664 | 445,300 |
02 ene 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8000 | 1.7280 | 576,600 |
29 dic 2023 | 1.8400 | 1.9100 | 1.8250 | 1.8400 | 1.7664 | 425,000 |
28 dic 2023 | 1.8300 | 1.9300 | 1.8200 | 1.8500 | 1.7760 | 453,800 |
27 dic 2023 | 1.7800 | 1.8300 | 1.7550 | 1.8100 | 1.7376 | 419,700 |
26 dic 2023 | 1.8100 | 1.8700 | 1.7500 | 1.7700 | 1.6992 | 371,700 |
22 dic 2023 | 1.8800 | 1.9000 | 1.8000 | 1.8100 | 1.7376 | 559,100 |
21 dic 2023 | 1.9000 | 1.9500 | 1.8900 | 1.9400 | 1.8624 | 533,300 |
20 dic 2023 | 1.8600 | 1.9350 | 1.8300 | 1.8700 | 1.7952 | 767,700 |
19 dic 2023 | 1.8200 | 1.9100 | 1.8200 | 1.8800 | 1.8048 | 529,600 |
18 dic 2023 | 1.8400 | 1.8500 | 1.7500 | 1.8300 | 1.7568 | 603,300 |
15 dic 2023 | 1.8100 | 1.8700 | 1.7900 | 1.8300 | 1.7568 | 1,442,000 |
*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. |