Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2.2700 | 2.2700 | 2.2420 | 2.2420 | 2.2420 | 2,882,887 |
02 may 2024 | 2.2700 | 2.2860 | 2.2600 | 2.2620 | 2.2620 | 2,776,572 |
30 abr 2024 | 2.2800 | 2.2800 | 2.2560 | 2.2620 | 2.2620 | 2,863,161 |
29 abr 2024 | 2.2860 | 2.3040 | 2.2620 | 2.2800 | 2.2800 | 2,459,527 |
26 abr 2024 | 2.2840 | 2.3020 | 2.2560 | 2.2840 | 2.2840 | 3,235,849 |
25 abr 2024 | 2.2720 | 2.3100 | 2.2620 | 2.2800 | 2.2800 | 2,528,054 |
24 abr 2024 | 2.2820 | 2.2920 | 2.2700 | 2.2840 | 2.2840 | 2,026,000 |
23 abr 2024 | 2.2600 | 2.2840 | 2.2540 | 2.2760 | 2.2760 | 1,739,874 |
22 abr 2024 | 2.2500 | 2.2660 | 2.2400 | 2.2500 | 2.2500 | 3,317,942 |
22 abr 2024 | 0.09 Dividendo | |||||
19 abr 2024 | 2.2400 | 2.2440 | 2.2000 | 2.2300 | 2.1400 | 4,885,267 |
18 abr 2024 | 2.2200 | 2.2300 | 2.2000 | 2.2280 | 2.1381 | 2,655,016 |
17 abr 2024 | 2.1860 | 2.2180 | 2.1700 | 2.1940 | 2.1055 | 1,921,988 |
16 abr 2024 | 2.2200 | 2.2200 | 2.1660 | 2.1700 | 2.0824 | 3,052,648 |
15 abr 2024 | 2.2600 | 2.2720 | 2.2340 | 2.2400 | 2.1496 | 2,369,633 |
12 abr 2024 | 2.2880 | 2.3000 | 2.2580 | 2.2660 | 2.1745 | 1,550,066 |
11 abr 2024 | 2.3220 | 2.3220 | 2.2620 | 2.2800 | 2.1880 | 2,564,588 |
10 abr 2024 | 2.2960 | 2.3260 | 2.2820 | 2.3120 | 2.2187 | 5,600,949 |
09 abr 2024 | 2.3380 | 2.3380 | 2.2820 | 2.2840 | 2.1918 | 2,875,367 |
08 abr 2024 | 2.3260 | 2.3440 | 2.3180 | 2.3300 | 2.2360 | 2,316,107 |
05 abr 2024 | 2.3520 | 2.3660 | 2.3340 | 2.3340 | 2.2398 | 3,067,289 |
04 abr 2024 | 2.3500 | 2.3860 | 2.3500 | 2.3760 | 2.2801 | 3,923,952 |
03 abr 2024 | 2.3440 | 2.3560 | 2.3360 | 2.3500 | 2.2552 | 2,758,204 |
02 abr 2024 | 2.3060 | 2.3580 | 2.3060 | 2.3400 | 2.2456 | 4,539,505 |
28 mar 2024 | 2.3540 | 2.3620 | 2.3340 | 2.3420 | 2.2475 | 2,894,980 |
27 mar 2024 | 2.3220 | 2.3640 | 2.3200 | 2.3560 | 2.2609 | 3,862,354 |
26 mar 2024 | 2.2880 | 2.3280 | 2.2860 | 2.3220 | 2.2283 | 4,443,529 |
25 mar 2024 | 2.1960 | 2.2940 | 2.1960 | 2.2800 | 2.1880 | 7,153,806 |
22 mar 2024 | 2.1520 | 2.1700 | 2.1520 | 2.1680 | 2.0805 | 2,458,912 |
21 mar 2024 | 2.1200 | 2.1640 | 2.1180 | 2.1580 | 2.0709 | 4,343,924 |
20 mar 2024 | 2.0760 | 2.1140 | 2.0720 | 2.1140 | 2.0287 | 3,548,794 |
19 mar 2024 | 2.0700 | 2.0760 | 2.0640 | 2.0760 | 1.9922 | 1,525,292 |
18 mar 2024 | 2.0840 | 2.0940 | 2.0580 | 2.0660 | 1.9826 | 2,173,037 |
15 mar 2024 | 2.0780 | 2.0940 | 2.0780 | 2.0820 | 1.9980 | 8,659,455 |
14 mar 2024 | 2.0880 | 2.0900 | 2.0660 | 2.0820 | 1.9980 | 2,205,706 |
13 mar 2024 | 2.0900 | 2.1060 | 2.0820 | 2.0840 | 1.9999 | 4,544,586 |
12 mar 2024 | 2.0640 | 2.0960 | 2.0620 | 2.0900 | 2.0057 | 2,587,296 |
11 mar 2024 | 2.0440 | 2.0600 | 2.0240 | 2.0540 | 1.9711 | 2,898,007 |
08 mar 2024 | 2.0780 | 2.0840 | 2.0520 | 2.0580 | 1.9749 | 2,239,689 |
07 mar 2024 | 2.0540 | 2.0780 | 2.0520 | 2.0780 | 1.9941 | 2,914,043 |
06 mar 2024 | 2.0300 | 2.0620 | 2.0280 | 2.0620 | 1.9788 | 4,128,158 |
05 mar 2024 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | 1.9481 | 3,684,370 |
04 mar 2024 | 1.9770 | 1.9810 | 1.9670 | 1.9780 | 1.8982 | 2,045,234 |
01 mar 2024 | 1.9700 | 1.9810 | 1.9630 | 1.9740 | 1.8943 | 2,207,711 |
29 feb 2024 | 1.9600 | 1.9780 | 1.9550 | 1.9590 | 1.8799 | 4,265,819 |
28 feb 2024 | 1.9700 | 1.9770 | 1.9600 | 1.9620 | 1.8828 | 1,721,239 |
27 feb 2024 | 1.9630 | 1.9650 | 1.9440 | 1.9650 | 1.8857 | 1,986,974 |
26 feb 2024 | 1.9580 | 1.9770 | 1.9560 | 1.9700 | 1.8905 | 2,029,619 |
23 feb 2024 | 1.9710 | 1.9770 | 1.9550 | 1.9690 | 1.8895 | 1,870,731 |
22 feb 2024 | 1.9640 | 1.9810 | 1.9640 | 1.9770 | 1.8972 | 6,482,838 |
21 feb 2024 | 1.9500 | 1.9620 | 1.9500 | 1.9620 | 1.8828 | 2,226,947 |
20 feb 2024 | 1.9480 | 1.9520 | 1.9370 | 1.9500 | 1.8713 | 2,475,896 |
19 feb 2024 | 1.9530 | 1.9620 | 1.9480 | 1.9480 | 1.8694 | 1,694,184 |
16 feb 2024 | 1.9600 | 1.9680 | 1.9440 | 1.9460 | 1.8675 | 3,894,147 |
15 feb 2024 | 1.9480 | 1.9620 | 1.9370 | 1.9500 | 1.8713 | 5,480,766 |
14 feb 2024 | 2.0280 | 2.0300 | 1.9160 | 1.9210 | 1.8435 | 17,644,631 |
13 feb 2024 | 2.0220 | 2.0560 | 2.0180 | 2.0380 | 1.9557 | 1,896,127 |
12 feb 2024 | 2.0040 | 2.0300 | 1.9970 | 2.0220 | 1.9404 | 1,981,619 |
09 feb 2024 | 2.0080 | 2.0200 | 1.9850 | 1.9940 | 1.9135 | 3,750,072 |
08 feb 2024 | 2.0340 | 2.0340 | 2.0080 | 2.0100 | 1.9289 | 1,630,982 |
07 feb 2024 | 2.0400 | 2.0440 | 2.0220 | 2.0260 | 1.9442 | 2,245,847 |
06 feb 2024 | 2.0360 | 2.0520 | 2.0340 | 2.0460 | 1.9634 | 1,653,749 |
05 feb 2024 | 2.0320 | 2.0480 | 2.0260 | 2.0360 | 1.9538 | 1,837,834 |
02 feb 2024 | 2.0340 | 2.0380 | 2.0240 | 2.0280 | 1.9462 | 1,497,510 |
01 feb 2024 | 2.0300 | 2.0640 | 2.0240 | 2.0280 | 1.9462 | 1,763,865 |
31 ene 2024 | 2.0480 | 2.0560 | 2.0400 | 2.0400 | 1.9577 | 1,634,470 |
30 ene 2024 | 2.0300 | 2.0420 | 2.0280 | 2.0400 | 1.9577 | 1,585,402 |
29 ene 2024 | 2.0320 | 2.0440 | 2.0260 | 2.0320 | 1.9500 | 1,307,281 |
26 ene 2024 | 2.0300 | 2.0520 | 2.0200 | 2.0300 | 1.9481 | 1,432,747 |
25 ene 2024 | 2.0260 | 2.0420 | 2.0200 | 2.0300 | 1.9481 | 2,113,818 |
24 ene 2024 | 1.9810 | 2.0260 | 1.9700 | 2.0260 | 1.9442 | 2,219,619 |
23 ene 2024 | 1.9870 | 1.9910 | 1.9690 | 1.9730 | 1.8934 | 5,493,913 |
22 ene 2024 | 1.9800 | 1.9880 | 1.9710 | 1.9870 | 1.9068 | 1,075,560 |
19 ene 2024 | 1.9850 | 1.9880 | 1.9610 | 1.9660 | 1.8867 | 1,686,126 |
18 ene 2024 | 1.9870 | 1.9880 | 1.9670 | 1.9700 | 1.8905 | 2,955,532 |
17 ene 2024 | 2.0020 | 2.0060 | 1.9810 | 1.9890 | 1.9087 | 1,829,205 |
16 ene 2024 | 2.0060 | 2.0160 | 2.0000 | 2.0160 | 1.9346 | 1,650,358 |
15 ene 2024 | 2.0220 | 2.0280 | 2.0120 | 2.0200 | 1.9385 | 1,377,576 |
12 ene 2024 | 2.0040 | 2.0160 | 2.0020 | 2.0160 | 1.9346 | 1,349,328 |
11 ene 2024 | 2.0100 | 2.0220 | 1.9970 | 2.0040 | 1.9231 | 1,611,020 |
10 ene 2024 | 2.0020 | 2.0140 | 1.9950 | 2.0080 | 1.9270 | 1,317,673 |
09 ene 2024 | 2.0300 | 2.0300 | 2.0020 | 2.0100 | 1.9289 | 1,837,809 |
08 ene 2024 | 2.0020 | 2.0300 | 2.0020 | 2.0280 | 1.9462 | 2,879,638 |
05 ene 2024 | 1.9790 | 2.0080 | 1.9600 | 2.0020 | 1.9212 | 2,533,179 |
04 ene 2024 | 1.9560 | 1.9780 | 1.9500 | 1.9770 | 1.8972 | 1,533,417 |
03 ene 2024 | 1.9800 | 1.9870 | 1.9480 | 1.9530 | 1.8742 | 1,582,702 |
02 ene 2024 | 1.9500 | 1.9810 | 1.9500 | 1.9710 | 1.8915 | 1,576,588 |
29 dic 2023 | 1.9430 | 1.9510 | 1.9370 | 1.9430 | 1.8646 | 1,760,025 |
28 dic 2023 | 1.9520 | 1.9560 | 1.9400 | 1.9450 | 1.8665 | 1,364,082 |
27 dic 2023 | 1.9460 | 1.9560 | 1.9350 | 1.9520 | 1.8732 | 2,332,841 |
22 dic 2023 | 1.9490 | 1.9560 | 1.9460 | 1.9530 | 1.8742 | 1,368,781 |
21 dic 2023 | 1.9510 | 1.9550 | 1.9410 | 1.9470 | 1.8684 | 1,587,091 |
20 dic 2023 | 1.9600 | 1.9650 | 1.9470 | 1.9600 | 1.8809 | 1,770,962 |
19 dic 2023 | 1.9500 | 1.9610 | 1.9440 | 1.9570 | 1.8780 | 1,992,405 |
18 dic 2023 | 1.9600 | 1.9610 | 1.9460 | 1.9500 | 1.8713 | 1,864,300 |
15 dic 2023 | 1.9640 | 1.9710 | 1.9540 | 1.9610 | 1.8819 | 3,793,872 |
14 dic 2023 | 1.9800 | 1.9800 | 1.9420 | 1.9610 | 1.8819 | 3,516,033 |
13 dic 2023 | 1.9860 | 1.9910 | 1.9740 | 1.9810 | 1.9010 | 1,797,483 |
12 dic 2023 | 2.0140 | 2.0140 | 1.9770 | 1.9850 | 1.9049 | 2,233,873 |
11 dic 2023 | 2.0160 | 2.0160 | 2.0000 | 2.0080 | 1.9270 | 4,430,552 |
*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. |