Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 2.8200 | 2.8400 | 2.8100 | 2.8100 | 2.8100 | 4,144,852 |
20 may 2024 | 2.8200 | 2.8400 | 2.8100 | 2.8300 | 2.8300 | 8,268,300 |
17 may 2024 | 2.7700 | 2.8300 | 2.7700 | 2.8200 | 2.8200 | 8,932,500 |
16 may 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7400 | 2.7400 | 6,967,800 |
15 may 2024 | 2.7400 | 2.7500 | 2.7200 | 2.7400 | 2.7400 | 8,483,600 |
14 may 2024 | 2.7100 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 8,323,100 |
13 may 2024 | 2.7000 | 2.7100 | 2.6800 | 2.6800 | 2.6800 | 5,087,500 |
10 may 2024 | 2.6900 | 2.7000 | 2.6700 | 2.7000 | 2.7000 | 4,309,700 |
09 may 2024 | 2.6700 | 2.7200 | 2.6600 | 2.7100 | 2.7100 | 11,304,200 |
08 may 2024 | 2.6500 | 2.6800 | 2.6500 | 2.6700 | 2.6700 | 2,908,700 |
07 may 2024 | 2.6600 | 2.6900 | 2.6500 | 2.6500 | 2.6500 | 11,068,200 |
06 may 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.6300 | 5,152,700 |
03 may 2024 | 2.6100 | 2.6200 | 2.5800 | 2.6000 | 2.6000 | 9,056,800 |
02 may 2024 | 2.5900 | 2.6100 | 2.5600 | 2.5800 | 2.5800 | 12,154,200 |
01 may 2024 | 2.5600 | 2.6100 | 2.5600 | 2.5700 | 2.5700 | 14,223,300 |
30 abr 2024 | 2.5800 | 2.6000 | 2.5500 | 2.5600 | 2.5600 | 5,939,900 |
29 abr 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5600 | 2.5600 | 7,070,600 |
26 abr 2024 | 2.5700 | 2.6200 | 2.5700 | 2.6100 | 2.6100 | 10,337,600 |
25 abr 2024 | 2.5200 | 2.5500 | 2.5100 | 2.5200 | 2.5200 | 11,793,800 |
24 abr 2024 | 2.5800 | 2.5900 | 2.5300 | 2.5400 | 2.5400 | 10,627,700 |
23 abr 2024 | 2.5100 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | 10,933,000 |
22 abr 2024 | 2.5200 | 2.5400 | 2.5000 | 2.5300 | 2.5300 | 9,182,200 |
19 abr 2024 | 2.5000 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 8,351,000 |
18 abr 2024 | 2.5000 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 8,954,300 |
17 abr 2024 | 2.4900 | 2.5100 | 2.4700 | 2.4900 | 2.4900 | 19,561,000 |
16 abr 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4500 | 2.4500 | 13,876,100 |
15 abr 2024 | 2.5300 | 2.5500 | 2.4600 | 2.4700 | 2.4700 | 17,079,000 |
12 abr 2024 | 2.5200 | 2.5400 | 2.4700 | 2.4700 | 2.4700 | 8,508,900 |
11 abr 2024 | 2.5300 | 2.5400 | 2.4900 | 2.5100 | 2.5100 | 7,871,200 |
11 abr 2024 | 0.093 Dividendo | |||||
10 abr 2024 | 2.6300 | 2.6600 | 2.6100 | 2.6300 | 2.5370 | 13,318,800 |
09 abr 2024 | 2.7000 | 2.7000 | 2.6400 | 2.6500 | 2.5563 | 5,366,800 |
08 abr 2024 | 2.6900 | 2.7100 | 2.6700 | 2.7000 | 2.6045 | 6,758,000 |
05 abr 2024 | 2.6500 | 2.6700 | 2.6300 | 2.6500 | 2.5563 | 5,600,600 |
04 abr 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6600 | 2.5659 | 9,056,600 |
03 abr 2024 | 2.5900 | 2.6200 | 2.5900 | 2.6100 | 2.5177 | 7,958,500 |
02 abr 2024 | 2.5700 | 2.6000 | 2.5700 | 2.5800 | 2.4888 | 5,229,000 |
01 abr 2024 | 2.5700 | 2.5900 | 2.5500 | 2.5700 | 2.4791 | 4,842,800 |
28 mar 2024 | 2.6000 | 2.6200 | 2.5800 | 2.5900 | 2.4984 | 9,401,100 |
27 mar 2024 | 2.5900 | 2.6300 | 2.5800 | 2.6300 | 2.5370 | 13,765,600 |
26 mar 2024 | 2.6000 | 2.6200 | 2.5700 | 2.5800 | 2.4888 | 11,886,500 |
25 mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.5800 | 2.4888 | 15,914,400 |
22 mar 2024 | 2.6200 | 2.6300 | 2.5900 | 2.6000 | 2.5081 | 7,721,100 |
21 mar 2024 | 2.5900 | 2.6200 | 2.5800 | 2.6000 | 2.5081 | 18,838,200 |
20 mar 2024 | 2.5000 | 2.5700 | 2.4900 | 2.5500 | 2.4598 | 12,673,900 |
19 mar 2024 | 2.4900 | 2.5100 | 2.4800 | 2.5000 | 2.4116 | 6,292,700 |
18 mar 2024 | 2.4900 | 2.5000 | 2.4700 | 2.5000 | 2.4116 | 5,591,700 |
15 mar 2024 | 2.4900 | 2.5200 | 2.4900 | 2.4900 | 2.4020 | 6,911,600 |
14 mar 2024 | 2.5000 | 2.5100 | 2.4600 | 2.4700 | 2.3827 | 8,728,300 |
13 mar 2024 | 2.4900 | 2.5100 | 2.4900 | 2.5000 | 2.4116 | 7,369,600 |
12 mar 2024 | 2.5100 | 2.5300 | 2.5000 | 2.5100 | 2.4212 | 10,918,300 |
11 mar 2024 | 2.4700 | 2.5000 | 2.4700 | 2.5000 | 2.4116 | 9,194,300 |
08 mar 2024 | 2.4800 | 2.5000 | 2.4600 | 2.4700 | 2.3827 | 12,813,700 |
07 mar 2024 | 2.4500 | 2.4700 | 2.4400 | 2.4600 | 2.3730 | 12,633,300 |
06 mar 2024 | 2.4300 | 2.4600 | 2.4200 | 2.4500 | 2.3634 | 13,430,700 |
05 mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.3151 | 8,984,200 |
04 mar 2024 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.2765 | 6,807,200 |
01 mar 2024 | 2.3500 | 2.3700 | 2.3300 | 2.3500 | 2.2669 | 7,839,400 |
29 feb 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3400 | 2.2573 | 7,136,400 |
28 feb 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2283 | 7,982,500 |
27 feb 2024 | 2.2900 | 2.3200 | 2.2900 | 2.3100 | 2.2283 | 5,555,500 |
26 feb 2024 | 2.2900 | 2.3100 | 2.2500 | 2.2500 | 2.1704 | 14,584,300 |
23 feb 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2600 | 2.1801 | 8,262,600 |
22 feb 2024 | 2.2700 | 2.2900 | 2.2600 | 2.2800 | 2.1994 | 10,727,300 |
21 feb 2024 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | 2.0547 | 7,120,400 |
20 feb 2024 | 2.1300 | 2.1800 | 2.1300 | 2.1700 | 2.0933 | 8,142,300 |
16 feb 2024 | 2.1200 | 2.1500 | 2.1100 | 2.1400 | 2.0643 | 8,729,400 |
15 feb 2024 | 2.0400 | 2.0700 | 2.0400 | 2.0700 | 1.9968 | 6,554,300 |
14 feb 2024 | 2.0400 | 2.0600 | 2.0300 | 2.0500 | 1.9775 | 8,477,100 |
13 feb 2024 | 2.0400 | 2.0500 | 2.0000 | 2.0200 | 1.9486 | 11,722,800 |
12 feb 2024 | 2.0600 | 2.0800 | 2.0500 | 2.0500 | 1.9775 | 5,467,100 |
09 feb 2024 | 2.0600 | 2.0700 | 2.0400 | 2.0600 | 1.9872 | 7,421,100 |
08 feb 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0500 | 1.9775 | 9,592,300 |
07 feb 2024 | 2.0700 | 2.0900 | 2.0400 | 2.0700 | 1.9968 | 8,327,700 |
06 feb 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0800 | 2.0064 | 6,694,500 |
05 feb 2024 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0064 | 7,063,100 |
02 feb 2024 | 2.1200 | 2.1300 | 2.0900 | 2.1100 | 2.0354 | 6,439,100 |
01 feb 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1500 | 2.0740 | 10,295,100 |
31 ene 2024 | 2.1400 | 2.1500 | 2.1000 | 2.1100 | 2.0354 | 8,734,800 |
30 ene 2024 | 2.1500 | 2.1600 | 2.1100 | 2.1100 | 2.0354 | 21,454,900 |
29 ene 2024 | 2.1200 | 2.1400 | 2.1100 | 2.1400 | 2.0643 | 4,772,000 |
26 ene 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | 2.0450 | 5,100,700 |
25 ene 2024 | 2.1000 | 2.1200 | 2.0800 | 2.1200 | 2.0450 | 8,342,000 |
24 ene 2024 | 2.1500 | 2.1600 | 2.1000 | 2.1100 | 2.0354 | 9,521,000 |
23 ene 2024 | 2.1800 | 2.1900 | 2.1500 | 2.1600 | 2.0836 | 5,750,100 |
22 ene 2024 | 2.1800 | 2.2100 | 2.1800 | 2.1900 | 2.1126 | 6,336,000 |
19 ene 2024 | 2.1400 | 2.1900 | 2.1300 | 2.1900 | 2.1126 | 9,297,700 |
18 ene 2024 | 2.1400 | 2.1500 | 2.1200 | 2.1400 | 2.0643 | 9,945,800 |
17 ene 2024 | 2.1300 | 2.1300 | 2.0900 | 2.0900 | 2.0161 | 11,613,700 |
16 ene 2024 | 2.1800 | 2.1800 | 2.1500 | 2.1500 | 2.0740 | 11,817,100 |
12 ene 2024 | 2.3200 | 2.3300 | 2.2700 | 2.2800 | 2.1994 | 7,713,500 |
11 ene 2024 | 2.3400 | 2.3400 | 2.2800 | 2.2900 | 2.2090 | 8,888,800 |
10 ene 2024 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | 2.2862 | 2,799,800 |
09 ene 2024 | 2.4100 | 2.4100 | 2.3800 | 2.3800 | 2.2958 | 6,270,100 |
08 ene 2024 | 2.3900 | 2.4400 | 2.3800 | 2.4400 | 2.3537 | 8,839,200 |
05 ene 2024 | 2.3700 | 2.4100 | 2.3600 | 2.3800 | 2.2958 | 9,721,600 |
04 ene 2024 | 2.3600 | 2.4000 | 2.3600 | 2.3700 | 2.2862 | 7,426,900 |
03 ene 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.2958 | 7,227,100 |
02 ene 2024 | 2.4000 | 2.4200 | 2.3900 | 2.3900 | 2.3055 | 7,806,400 |
29 dic 2023 | 2.4000 | 2.4100 | 2.3800 | 2.3900 | 2.3055 | 3,597,900 |
*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. |