Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 2.2100 | 2.2200 | 2.1900 | 2.2100 | 2.2100 | 2,691,300 |
20 may 2024 | 2.2100 | 2.2200 | 2.2000 | 2.2100 | 2.2100 | 1,906,400 |
17 may 2024 | 2.2300 | 2.2500 | 2.2100 | 2.2200 | 2.2200 | 3,254,900 |
16 may 2024 | 2.2100 | 2.2400 | 2.2000 | 2.2300 | 2.2300 | 7,295,400 |
15 may 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 3,119,800 |
14 may 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 5,212,000 |
13 may 2024 | 2.2000 | 2.2100 | 2.1700 | 2.1900 | 2.1900 | 9,776,600 |
10 may 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 4,326,900 |
09 may 2024 | 2.1800 | 2.1900 | 2.1700 | 2.1800 | 2.1800 | 4,208,800 |
08 may 2024 | 2.2000 | 2.2100 | 2.1600 | 2.1900 | 2.1900 | 7,973,400 |
07 may 2024 | 2.2100 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 5,354,300 |
06 may 2024 | 2.2000 | 2.2300 | 2.1900 | 2.2000 | 2.2000 | 13,363,400 |
03 may 2024 | 2.2300 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | 4,592,100 |
03 may 2024 | 0.0336 Dividendo | |||||
02 may 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2064 | 5,638,900 |
30 abr 2024 | 2.2600 | 2.2900 | 2.2400 | 2.2700 | 2.2359 | 9,615,900 |
29 abr 2024 | 2.2700 | 2.2700 | 2.2300 | 2.2500 | 2.2162 | 6,303,400 |
26 abr 2024 | 2.2700 | 2.2800 | 2.2400 | 2.2700 | 2.2359 | 5,744,258 |
25 abr 2024 | 2.2900 | 2.2900 | 2.2500 | 2.2700 | 2.2359 | 3,727,100 |
24 abr 2024 | 2.2500 | 2.3000 | 2.2500 | 2.2800 | 2.2458 | 5,440,800 |
23 abr 2024 | 2.2100 | 2.2500 | 2.2100 | 2.2400 | 2.2064 | 6,376,500 |
22 abr 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.1670 | 5,412,400 |
19 abr 2024 | 2.2200 | 2.2300 | 2.1700 | 2.1900 | 2.1572 | 15,749,800 |
18 abr 2024 | 2.2600 | 2.2700 | 2.2100 | 2.2300 | 2.1966 | 10,646,700 |
17 abr 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | 2.2162 | 6,463,700 |
16 abr 2024 | 2.2900 | 2.2900 | 2.2600 | 2.2700 | 2.2359 | 4,664,600 |
15 abr 2024 | 2.3100 | 2.3100 | 2.2900 | 2.3000 | 2.2655 | 5,320,900 |
12 abr 2024 | 2.3200 | 2.3300 | 2.3100 | 2.3100 | 2.2754 | 2,286,500 |
11 abr 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3200 | 2.2852 | 5,670,600 |
09 abr 2024 | 2.3300 | 2.3700 | 2.3300 | 2.3600 | 2.3246 | 4,847,000 |
08 abr 2024 | 2.3100 | 2.3500 | 2.3100 | 2.3200 | 2.2852 | 4,035,800 |
05 abr 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3200 | 2.2852 | 2,477,700 |
04 abr 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3100 | 2.2754 | 4,105,100 |
03 abr 2024 | 2.3200 | 2.3300 | 2.3000 | 2.3000 | 2.2655 | 5,262,300 |
02 abr 2024 | 2.3400 | 2.3500 | 2.3200 | 2.3300 | 2.2950 | 4,478,200 |
01 abr 2024 | 2.3400 | 2.3600 | 2.3300 | 2.3500 | 2.3147 | 2,973,600 |
28 mar 2024 | 2.3400 | 2.3800 | 2.3200 | 2.3400 | 2.3049 | 9,600,600 |
27 mar 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3100 | 2.2754 | 3,625,200 |
26 mar 2024 | 2.3100 | 2.3200 | 2.3000 | 2.3100 | 2.2754 | 3,812,900 |
25 mar 2024 | 2.3100 | 2.3300 | 2.3000 | 2.3000 | 2.2655 | 4,628,700 |
22 mar 2024 | 2.3300 | 2.3500 | 2.2900 | 2.3000 | 2.2655 | 4,404,700 |
21 mar 2024 | 2.2900 | 2.3400 | 2.2900 | 2.3200 | 2.2852 | 5,939,700 |
20 mar 2024 | 2.2700 | 2.2900 | 2.2500 | 2.2800 | 2.2458 | 4,078,400 |
19 mar 2024 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | 2.2261 | 2,301,100 |
18 mar 2024 | 2.2700 | 2.2800 | 2.2600 | 2.2700 | 2.2359 | 2,424,500 |
15 mar 2024 | 2.2800 | 2.2900 | 2.2700 | 2.2700 | 2.2359 | 6,637,200 |
14 mar 2024 | 2.2900 | 2.3000 | 2.2700 | 2.2900 | 2.2557 | 2,243,400 |
13 mar 2024 | 2.3000 | 2.3100 | 2.2800 | 2.2900 | 2.2557 | 4,710,800 |
12 mar 2024 | 2.2900 | 2.3100 | 2.2800 | 2.3000 | 2.2655 | 2,484,900 |
11 mar 2024 | 2.3100 | 2.3200 | 2.2800 | 2.2900 | 2.2557 | 3,372,200 |
08 mar 2024 | 2.3000 | 2.3300 | 2.2800 | 2.3200 | 2.2852 | 6,179,300 |
07 mar 2024 | 2.2800 | 2.3000 | 2.2800 | 2.2800 | 2.2458 | 2,591,900 |
06 mar 2024 | 2.2600 | 2.3000 | 2.2600 | 2.2800 | 2.2458 | 3,419,300 |
05 mar 2024 | 2.2800 | 2.2800 | 2.2500 | 2.2600 | 2.2261 | 3,759,300 |
04 mar 2024 | 2.2800 | 2.3000 | 2.2500 | 2.2700 | 2.2359 | 5,118,900 |
01 mar 2024 | 2.2900 | 2.3000 | 2.2600 | 2.2600 | 2.2261 | 5,567,800 |
29 feb 2024 | 2.3000 | 2.3000 | 2.2700 | 2.2900 | 2.2557 | 8,701,100 |
28 feb 2024 | 2.3100 | 2.3100 | 2.2700 | 2.2900 | 2.2557 | 8,819,100 |
27 feb 2024 | 2.3400 | 2.3600 | 2.2900 | 2.3100 | 2.2754 | 13,922,300 |
26 feb 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3500 | 2.3147 | 4,190,400 |
23 feb 2024 | 2.3500 | 2.3500 | 2.3100 | 2.3300 | 2.2950 | 5,731,700 |
22 feb 2024 | 2.3500 | 2.3500 | 2.3200 | 2.3500 | 2.3147 | 7,391,426 |
21 feb 2024 | 2.3600 | 2.4000 | 2.3400 | 2.3400 | 2.3049 | 8,456,700 |
20 feb 2024 | 2.3600 | 2.3800 | 2.3400 | 2.3700 | 2.3345 | 4,201,300 |
19 feb 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3500 | 2.3147 | 6,346,200 |
16 feb 2024 | 2.3900 | 2.4100 | 2.3600 | 2.3900 | 2.3542 | 5,983,200 |
15 feb 2024 | 2.3600 | 2.3900 | 2.3600 | 2.3800 | 2.3443 | 4,560,600 |
14 feb 2024 | 2.3100 | 2.3700 | 2.2900 | 2.3500 | 2.3147 | 9,688,100 |
13 feb 2024 | 2.3900 | 2.3900 | 2.3300 | 2.3500 | 2.3147 | 7,229,400 |
09 feb 2024 | 2.3700 | 2.4000 | 2.3600 | 2.3900 | 2.3542 | 2,194,000 |
08 feb 2024 | 2.4200 | 2.4200 | 2.3700 | 2.3800 | 2.3443 | 13,219,100 |
07 feb 2024 | 2.4300 | 2.4600 | 2.4000 | 2.4100 | 2.3739 | 9,941,600 |
06 feb 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4200 | 2.3837 | 6,585,800 |
05 feb 2024 | 2.4500 | 2.4500 | 2.3900 | 2.4200 | 2.3837 | 7,346,500 |
02 feb 2024 | 2.4100 | 2.4700 | 2.4000 | 2.4600 | 2.4231 | 9,562,500 |
01 feb 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4000 | 2.3640 | 9,151,300 |
01 feb 2024 | 0.0336 Dividendo | |||||
31 ene 2024 | 2.4200 | 2.4700 | 2.4100 | 2.4500 | 2.3802 | 7,752,000 |
30 ene 2024 | 2.3700 | 2.4400 | 2.3700 | 2.4200 | 2.3510 | 5,706,900 |
29 ene 2024 | 2.4500 | 2.4500 | 2.3600 | 2.3600 | 2.2927 | 7,730,600 |
26 ene 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4500 | 2.3802 | 8,664,900 |
25 ene 2024 | 2.4500 | 2.4500 | 2.4100 | 2.4400 | 2.3704 | 5,512,300 |
24 ene 2024 | 2.4400 | 2.4700 | 2.4400 | 2.4700 | 2.3996 | 6,235,800 |
23 ene 2024 | 2.4600 | 2.4800 | 2.4300 | 2.4500 | 2.3802 | 4,945,600 |
22 ene 2024 | 2.4200 | 2.4700 | 2.4200 | 2.4600 | 2.3899 | 5,336,200 |
19 ene 2024 | 2.4200 | 2.4400 | 2.3800 | 2.4100 | 2.3413 | 6,956,700 |
18 ene 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4100 | 2.3413 | 5,847,100 |
17 ene 2024 | 2.4700 | 2.4700 | 2.4200 | 2.4400 | 2.3704 | 5,818,300 |
16 ene 2024 | 2.4800 | 2.4900 | 2.4600 | 2.4800 | 2.4093 | 2,618,300 |
15 ene 2024 | 2.4800 | 2.4900 | 2.4700 | 2.4800 | 2.4093 | 2,185,900 |
12 ene 2024 | 2.4900 | 2.4900 | 2.4600 | 2.4800 | 2.4093 | 4,049,100 |
11 ene 2024 | 2.4800 | 2.5000 | 2.4700 | 2.5000 | 2.4287 | 4,852,500 |
10 ene 2024 | 2.4800 | 2.4800 | 2.4500 | 2.4800 | 2.4093 | 4,944,500 |
09 ene 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4093 | 6,062,600 |
08 ene 2024 | 2.4800 | 2.5000 | 2.4700 | 2.4900 | 2.4190 | 5,450,400 |
05 ene 2024 | 2.4900 | 2.5000 | 2.4700 | 2.4800 | 2.4093 | 4,579,300 |
04 ene 2024 | 2.5000 | 2.5100 | 2.4800 | 2.5000 | 2.4287 | 3,402,200 |
03 ene 2024 | 2.5000 | 2.5200 | 2.4700 | 2.5000 | 2.4287 | 3,536,900 |
02 ene 2024 | 2.5100 | 2.5300 | 2.4900 | 2.5000 | 2.4287 | 3,775,900 |
29 dic 2023 | 2.5200 | 2.5300 | 2.5000 | 2.5100 | 2.4384 | 6,848,000 |
*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. |