Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.6300 | 2.6300 | 2.6200 | 2.6300 | 2.6300 | 95,700 |
24 jun 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6300 | 2.6300 | 109,600 |
21 jun 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6200 | 68,700 |
20 jun 2024 | 2.6200 | 2.6300 | 2.6000 | 2.6000 | 2.6000 | 305,000 |
18 jun 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.6300 | 322,400 |
18 jun 2024 | 0.02 Dividendo | |||||
17 jun 2024 | 2.6400 | 2.6400 | 2.6200 | 2.6400 | 2.6200 | 163,900 |
14 jun 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6300 | 2.6101 | 159,500 |
13 jun 2024 | 2.6400 | 2.6600 | 2.6200 | 2.6300 | 2.6101 | 261,500 |
12 jun 2024 | 2.6200 | 2.6500 | 2.6200 | 2.6400 | 2.6200 | 136,700 |
11 jun 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | 2.6101 | 116,700 |
10 jun 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6100 | 2.5902 | 177,400 |
07 jun 2024 | 2.6100 | 2.6200 | 2.6000 | 2.6100 | 2.5902 | 744,200 |
06 jun 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.6002 | 206,700 |
05 jun 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6300 | 2.6101 | 151,200 |
04 jun 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6300 | 2.6101 | 90,900 |
03 jun 2024 | 2.6100 | 2.6300 | 2.6100 | 2.6100 | 2.5902 | 190,400 |
31 may 2024 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | 2.6002 | 94,500 |
30 may 2024 | 2.6000 | 2.6100 | 2.5900 | 2.5900 | 2.5704 | 135,500 |
29 may 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5900 | 2.5704 | 154,600 |
28 may 2024 | 2.6100 | 2.6100 | 2.5900 | 2.6000 | 2.5803 | 186,600 |
24 may 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6000 | 2.5803 | 281,200 |
23 may 2024 | 2.6400 | 2.6400 | 2.6100 | 2.6400 | 2.6200 | 118,000 |
22 may 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6200 | 2.6002 | 116,100 |
21 may 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6200 | 2.6002 | 111,200 |
20 may 2024 | 2.6300 | 2.6400 | 2.6200 | 2.6300 | 2.6101 | 148,600 |
17 may 2024 | 2.6200 | 2.6400 | 2.6100 | 2.6100 | 2.5902 | 116,700 |
16 may 2024 | 2.6400 | 2.6500 | 2.6200 | 2.6400 | 2.6200 | 239,400 |
15 may 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6300 | 2.6101 | 256,200 |
14 may 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6100 | 2.5902 | 111,400 |
14 may 2024 | 0.02 Dividendo | |||||
13 may 2024 | 2.6100 | 2.6400 | 2.6100 | 2.6300 | 2.5902 | 251,000 |
10 may 2024 | 2.6300 | 2.6300 | 2.6000 | 2.6100 | 2.5705 | 256,400 |
09 may 2024 | 2.6500 | 2.6500 | 2.6300 | 2.6300 | 2.5902 | 197,500 |
08 may 2024 | 2.6500 | 2.6500 | 2.6400 | 2.6500 | 2.6099 | 48,200 |
07 may 2024 | 2.6500 | 2.6700 | 2.6400 | 2.6500 | 2.6099 | 145,000 |
06 may 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.6296 | 162,400 |
03 may 2024 | 2.6300 | 2.6700 | 2.6100 | 2.6600 | 2.6198 | 472,300 |
02 may 2024 | 2.6200 | 2.6300 | 2.6100 | 2.6200 | 2.5804 | 103,000 |
01 may 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6100 | 2.5705 | 166,500 |
30 abr 2024 | 2.6000 | 2.6100 | 2.5900 | 2.6000 | 2.5607 | 75,100 |
29 abr 2024 | 2.5900 | 2.6100 | 2.5900 | 2.6000 | 2.5607 | 154,000 |
26 abr 2024 | 2.6000 | 2.6100 | 2.5800 | 2.6000 | 2.5607 | 150,100 |
25 abr 2024 | 2.5700 | 2.6000 | 2.5600 | 2.5900 | 2.5508 | 215,100 |
24 abr 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5311 | 76,300 |
23 abr 2024 | 2.5800 | 2.5900 | 2.5700 | 2.5800 | 2.5410 | 458,600 |
22 abr 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | 2.5508 | 152,000 |
19 abr 2024 | 2.5700 | 2.5900 | 2.5700 | 2.5700 | 2.5311 | 103,500 |
18 abr 2024 | 2.5800 | 2.6000 | 2.5800 | 2.5800 | 2.5410 | 170,500 |
17 abr 2024 | 2.5600 | 2.5900 | 2.5600 | 2.5700 | 2.5311 | 355,800 |
16 abr 2024 | 2.5900 | 2.5900 | 2.5600 | 2.5700 | 2.5311 | 184,400 |
16 abr 2024 | 0.02 Dividendo | |||||
15 abr 2024 | 2.6200 | 2.6200 | 2.5800 | 2.6000 | 2.5410 | 871,300 |
12 abr 2024 | 2.6000 | 2.6300 | 2.6000 | 2.6300 | 2.5703 | 626,100 |
11 abr 2024 | 2.6100 | 2.6300 | 2.6000 | 2.6000 | 2.5410 | 667,000 |
10 abr 2024 | 2.6300 | 2.6500 | 2.6100 | 2.6200 | 2.5605 | 247,000 |
09 abr 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.5703 | 125,400 |
08 abr 2024 | 2.6500 | 2.7000 | 2.6300 | 2.6300 | 2.5703 | 309,200 |
05 abr 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6300 | 2.5703 | 417,000 |
04 abr 2024 | 2.6400 | 2.6800 | 2.6300 | 2.6400 | 2.5801 | 1,995,100 |
03 abr 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.5703 | 398,300 |
02 abr 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.5801 | 302,100 |
01 abr 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6500 | 2.5898 | 112,700 |
28 mar 2024 | 2.6800 | 2.6900 | 2.6500 | 2.6600 | 2.5996 | 599,900 |
27 mar 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6700 | 2.6094 | 88,800 |
26 mar 2024 | 2.6800 | 2.6800 | 2.6700 | 2.6800 | 2.6192 | 189,700 |
25 mar 2024 | 2.6600 | 2.6700 | 2.6500 | 2.6700 | 2.6094 | 283,900 |
22 mar 2024 | 2.6500 | 2.6600 | 2.6400 | 2.6400 | 2.5801 | 147,900 |
21 mar 2024 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | 2.5801 | 96,100 |
20 mar 2024 | 2.6700 | 2.6700 | 2.6500 | 2.6600 | 2.5996 | 136,500 |
19 mar 2024 | 2.6300 | 2.6700 | 2.6300 | 2.6500 | 2.5898 | 223,100 |
18 mar 2024 | 2.6400 | 2.6500 | 2.6300 | 2.6300 | 2.5703 | 224,500 |
15 mar 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.5801 | 76,400 |
14 mar 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6600 | 2.5996 | 168,700 |
13 mar 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.5898 | 97,100 |
12 mar 2024 | 2.6400 | 2.6600 | 2.6300 | 2.6400 | 2.5801 | 1,424,300 |
12 mar 2024 | 0.02 Dividendo | |||||
11 mar 2024 | 2.6700 | 2.6800 | 2.6500 | 2.6600 | 2.5801 | 4,107,800 |
08 mar 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6700 | 2.5898 | 253,500 |
07 mar 2024 | 2.6800 | 2.7000 | 2.6600 | 2.6800 | 2.5995 | 432,600 |
06 mar 2024 | 2.7000 | 2.7000 | 2.6700 | 2.6800 | 2.5995 | 329,900 |
05 mar 2024 | 2.7000 | 2.7100 | 2.6900 | 2.7000 | 2.6189 | 352,900 |
04 mar 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7000 | 2.6189 | 409,300 |
01 mar 2024 | 2.7300 | 2.7300 | 2.6900 | 2.7100 | 2.6286 | 279,500 |
29 feb 2024 | 2.7300 | 2.7400 | 2.7200 | 2.7400 | 2.6577 | 112,200 |
28 feb 2024 | 2.7100 | 2.7200 | 2.6900 | 2.7100 | 2.6286 | 277,800 |
27 feb 2024 | 2.7300 | 2.7300 | 2.7000 | 2.7100 | 2.6286 | 154,700 |
26 feb 2024 | 2.7300 | 2.7400 | 2.7000 | 2.7200 | 2.6383 | 275,300 |
23 feb 2024 | 2.7300 | 2.7500 | 2.7100 | 2.7300 | 2.6480 | 155,500 |
22 feb 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.6480 | 570,600 |
21 feb 2024 | 2.7600 | 2.7700 | 2.7500 | 2.7600 | 2.6771 | 101,200 |
20 feb 2024 | 2.7400 | 2.7600 | 2.7400 | 2.7600 | 2.6771 | 212,200 |
16 feb 2024 | 2.7500 | 2.7700 | 2.7400 | 2.7400 | 2.6577 | 136,700 |
15 feb 2024 | 2.7600 | 2.7800 | 2.7600 | 2.7700 | 2.6868 | 111,800 |
14 feb 2024 | 2.7500 | 2.7900 | 2.7500 | 2.7800 | 2.6965 | 203,500 |
13 feb 2024 | 2.7400 | 2.7600 | 2.7300 | 2.7500 | 2.6674 | 186,500 |
13 feb 2024 | 0.021 Dividendo | |||||
12 feb 2024 | 2.7600 | 2.7700 | 2.7400 | 2.7700 | 2.6664 | 308,000 |
09 feb 2024 | 2.7500 | 2.7600 | 2.7400 | 2.7400 | 2.6375 | 239,200 |
08 feb 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.6471 | 157,600 |
*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. |