Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 jun 2024 | 2.3400 | 2.3400 | 2.3170 | 2.3200 | 2.3200 | 7,060,640 |
20 jun 2024 | 2.3490 | 2.3490 | 2.3210 | 2.3210 | 2.3210 | 14,960,234 |
19 jun 2024 | 2.3540 | 2.3540 | 2.3360 | 2.3440 | 2.3440 | 5,991,697 |
13 jun 2024 | 2.3480 | 2.3610 | 2.3300 | 2.3550 | 2.3550 | 8,799,983 |
12 jun 2024 | 2.3550 | 2.3680 | 2.3360 | 2.3500 | 2.3500 | 9,899,678 |
11 jun 2024 | 2.3370 | 2.3540 | 2.3370 | 2.3540 | 2.3540 | 9,720,503 |
10 jun 2024 | 2.3300 | 2.3480 | 2.3260 | 2.3420 | 2.3420 | 9,453,108 |
09 jun 2024 | 2.3230 | 2.3490 | 2.3170 | 2.3300 | 2.3300 | 11,308,242 |
06 jun 2024 | 2.3220 | 2.3310 | 2.3140 | 2.3300 | 2.3300 | 9,784,192 |
05 jun 2024 | 2.3200 | 2.3370 | 2.3110 | 2.3220 | 2.3220 | 7,108,388 |
04 jun 2024 | 2.3220 | 2.3410 | 2.3220 | 2.3300 | 2.3300 | 9,236,944 |
03 jun 2024 | 2.3200 | 2.3300 | 2.3080 | 2.3220 | 2.3220 | 10,761,221 |
02 jun 2024 | 2.3360 | 2.3640 | 2.3150 | 2.3190 | 2.3190 | 12,986,706 |
30 may 2024 | 2.3650 | 2.3700 | 2.3030 | 2.3030 | 2.3030 | 54,674,943 |
29 may 2024 | 2.4030 | 2.4070 | 2.3490 | 2.3700 | 2.3700 | 14,542,866 |
28 may 2024 | 2.3850 | 2.4250 | 2.3850 | 2.4030 | 2.4030 | 7,005,951 |
27 may 2024 | 2.4120 | 2.4230 | 2.3800 | 2.3850 | 2.3850 | 7,876,403 |
26 may 2024 | 2.4610 | 2.4610 | 2.4000 | 2.4080 | 2.4080 | 11,690,356 |
23 may 2024 | 2.4710 | 2.4850 | 2.4620 | 2.4690 | 2.4690 | 4,310,673 |
22 may 2024 | 2.4750 | 2.4910 | 2.4650 | 2.4820 | 2.4820 | 10,888,880 |
21 may 2024 | 2.4740 | 2.4850 | 2.4620 | 2.4780 | 2.4780 | 8,716,914 |
20 may 2024 | 2.4470 | 2.4720 | 2.4470 | 2.4700 | 2.4700 | 13,631,139 |
19 may 2024 | 2.4400 | 2.4580 | 2.4330 | 2.4470 | 2.4470 | 6,495,132 |
16 may 2024 | 2.4130 | 2.4300 | 2.4060 | 2.4300 | 2.4300 | 8,628,564 |
15 may 2024 | 2.4100 | 2.4590 | 2.4100 | 2.4100 | 2.4100 | 27,159,234 |
14 may 2024 | 2.3830 | 2.4100 | 2.3830 | 2.4010 | 2.4010 | 12,722,672 |
13 may 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | - |
12 may 2024 | 2.3840 | 2.4000 | 2.3800 | 2.3860 | 2.3860 | 5,068,270 |
09 may 2024 | 2.4120 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 10,882,500 |
08 may 2024 | 2.4010 | 2.4310 | 2.4010 | 2.4170 | 2.4170 | 12,450,982 |
07 may 2024 | 2.4270 | 2.4450 | 2.4010 | 2.4200 | 2.4200 | 11,266,252 |
06 may 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
05 may 2024 | 2.4310 | 2.4490 | 2.4250 | 2.4360 | 2.4360 | 6,867,724 |
02 may 2024 | 2.4900 | 2.4970 | 2.4200 | 2.4300 | 2.4300 | 16,143,384 |
01 may 2024 | 2.4980 | 2.5160 | 2.4950 | 2.4970 | 2.4970 | 4,164,582 |
30 abr 2024 | 2.5010 | 2.5240 | 2.4960 | 2.5120 | 2.5120 | 7,207,656 |
29 abr 2024 | 2.4850 | 2.5170 | 2.4850 | 2.5060 | 2.5060 | 8,872,210 |
28 abr 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
25 abr 2024 | 2.4800 | 2.4980 | 2.4730 | 2.4750 | 2.4750 | 5,833,002 |
24 abr 2024 | 2.4990 | 2.5000 | 2.4800 | 2.4810 | 2.4810 | 6,792,225 |
23 abr 2024 | 2.4810 | 2.5190 | 2.4810 | 2.4950 | 2.4950 | 7,086,570 |
22 abr 2024 | 2.5110 | 2.5290 | 2.4800 | 2.4800 | 2.4800 | 7,194,794 |
21 abr 2024 | 2.5300 | 2.5640 | 2.5060 | 2.5180 | 2.5180 | 8,508,643 |
18 abr 2024 | 2.5300 | 2.5590 | 2.5250 | 2.5300 | 2.5300 | 9,187,132 |
17 abr 2024 | 2.4990 | 2.5330 | 2.4860 | 2.5300 | 2.5300 | 12,758,515 |
16 abr 2024 | 2.5250 | 2.5340 | 2.4880 | 2.5000 | 2.5000 | 9,670,292 |
15 abr 2024 | 2.4800 | 2.5250 | 2.4800 | 2.5220 | 2.5220 | 17,017,221 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 2.4400 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 12,051,064 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 2.3320 | 2.3870 | 2.3320 | 2.3800 | 2.3800 | 18,721,240 |
03 abr 2024 | 2.3500 | 2.3690 | 2.3310 | 2.3310 | 2.3310 | 9,699,445 |
02 abr 2024 | 2.3400 | 2.3550 | 2.3400 | 2.3500 | 2.3500 | 11,629,742 |
01 abr 2024 | 2.3740 | 2.3740 | 2.3090 | 2.3200 | 2.3200 | 13,338,669 |
31 mar 2024 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | 2.3740 | - |
28 mar 2024 | 2.3610 | 2.3800 | 2.3610 | 2.3740 | 2.3740 | 10,280,693 |
27 mar 2024 | 2.3820 | 2.3930 | 2.3560 | 2.3600 | 2.3600 | 10,116,353 |
26 mar 2024 | 2.4150 | 2.4300 | 2.3760 | 2.3810 | 2.3810 | 19,214,362 |
26 mar 2024 | 0.1 Dividendo | |||||
25 mar 2024 | 2.5200 | 2.5240 | 2.5080 | 2.5150 | 2.4150 | 5,533,634 |
24 mar 2024 | 2.5250 | 2.5300 | 2.5160 | 2.5200 | 2.4198 | 4,003,003 |
21 mar 2024 | 2.5150 | 2.5370 | 2.5150 | 2.5250 | 2.4246 | 4,444,408 |
20 mar 2024 | 2.5100 | 2.5270 | 2.5100 | 2.5120 | 2.4121 | 5,378,802 |
19 mar 2024 | 2.5330 | 2.5500 | 2.5100 | 2.5100 | 2.4102 | 12,036,489 |
18 mar 2024 | 2.5690 | 2.5730 | 2.5200 | 2.5200 | 2.4198 | 13,993,469 |
17 mar 2024 | 2.5690 | 2.5690 | 2.5590 | 2.5680 | 2.4659 | 9,590,353 |
14 mar 2024 | 2.5600 | 2.5790 | 2.5590 | 2.5700 | 2.4678 | 25,571,198 |
13 mar 2024 | 2.5590 | 2.5730 | 2.5570 | 2.5600 | 2.4582 | 8,715,618 |
12 mar 2024 | 2.5400 | 2.5690 | 2.5400 | 2.5560 | 2.4544 | 6,947,666 |
11 mar 2024 | 2.5240 | 2.5620 | 2.5190 | 2.5400 | 2.4390 | 18,956,431 |
10 mar 2024 | 2.5140 | 2.5440 | 2.5100 | 2.5240 | 2.4236 | 13,531,257 |
07 mar 2024 | 2.5000 | 2.5200 | 2.4950 | 2.5140 | 2.4140 | 7,678,771 |
06 mar 2024 | 2.4970 | 2.5090 | 2.4950 | 2.5010 | 2.4016 | 7,560,868 |
05 mar 2024 | 2.5270 | 2.5290 | 2.4940 | 2.5000 | 2.4006 | 10,824,694 |
04 mar 2024 | 2.5120 | 2.5290 | 2.5120 | 2.5270 | 2.4265 | 7,602,199 |
29 feb 2024 | 2.4890 | 2.5300 | 2.4850 | 2.5300 | 2.4294 | 16,687,437 |
28 feb 2024 | 2.5130 | 2.5250 | 2.4900 | 2.4900 | 2.3910 | 12,491,067 |
27 feb 2024 | 2.4790 | 2.4790 | 2.4790 | 2.4790 | 2.3804 | - |
26 feb 2024 | 2.4480 | 2.5020 | 2.4200 | 2.4790 | 2.3804 | 21,930,470 |
25 feb 2024 | 2.4520 | 2.4520 | 2.4520 | 2.4520 | 2.3545 | - |
22 feb 2024 | 2.4990 | 2.5010 | 2.4470 | 2.4520 | 2.3545 | 20,830,705 |
21 feb 2024 | 2.4800 | 2.5010 | 2.4700 | 2.5000 | 2.4006 | 9,121,620 |
20 feb 2024 | 2.4760 | 2.5020 | 2.4620 | 2.4820 | 2.3833 | 12,656,176 |
19 feb 2024 | 2.3980 | 2.4890 | 2.3820 | 2.4890 | 2.3900 | 19,428,754 |
18 feb 2024 | 2.4030 | 2.4060 | 2.3790 | 2.3970 | 2.3017 | 8,845,881 |
15 feb 2024 | 2.4140 | 2.4400 | 2.4000 | 2.4070 | 2.3113 | 7,636,913 |
14 feb 2024 | 2.3790 | 2.4250 | 2.3750 | 2.4250 | 2.3286 | 12,566,243 |
12 feb 2024 | 2.3490 | 2.3850 | 2.3160 | 2.3850 | 2.2902 | 17,553,179 |
11 feb 2024 | 2.3560 | 2.3890 | 2.3450 | 2.3500 | 2.2566 | 9,341,731 |
08 feb 2024 | 2.3640 | 2.3950 | 2.3450 | 2.3510 | 2.2575 | 21,432,269 |
07 feb 2024 | 2.3060 | 2.3600 | 2.2920 | 2.3600 | 2.2662 | 24,309,239 |
06 feb 2024 | 2.2520 | 2.2900 | 2.2320 | 2.2900 | 2.1989 | 15,794,306 |
05 feb 2024 | 2.2910 | 2.2930 | 2.2510 | 2.2700 | 2.1797 | 10,566,180 |
04 feb 2024 | 2.2940 | 2.2960 | 2.2700 | 2.2880 | 2.1970 | 19,854,135 |
01 feb 2024 | 2.3500 | 2.3500 | 2.2810 | 2.3000 | 2.2085 | 25,489,301 |
31 ene 2024 | 2.3930 | 2.3940 | 2.3500 | 2.3500 | 2.2566 | 15,299,610 |
30 ene 2024 | 2.4220 | 2.4350 | 2.3530 | 2.3860 | 2.2911 | 25,817,358 |
29 ene 2024 | 2.4600 | 2.4640 | 2.4010 | 2.4110 | 2.3151 | 16,093,123 |
28 ene 2024 | 2.4380 | 2.4840 | 2.4380 | 2.4570 | 2.3593 | 8,325,940 |
25 ene 2024 | 2.4770 | 2.4850 | 2.4230 | 2.4490 | 2.3516 | 22,459,389 |
*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. |