Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2.1000 | 2.1090 | 2.1000 | 2.1080 | 2.1080 | 28,920 |
26 jun 2024 | 2.1020 | 2.1050 | 2.0900 | 2.1010 | 2.1010 | 263,974 |
25 jun 2024 | 2.1220 | 2.1350 | 2.1000 | 2.1000 | 2.1000 | 117,278 |
24 jun 2024 | 2.1000 | 2.1130 | 2.1000 | 2.1070 | 2.1070 | 199,309 |
23 jun 2024 | 2.1000 | 2.1000 | 2.0900 | 2.1000 | 2.1000 | 126,600 |
20 jun 2024 | 2.0880 | 2.1140 | 2.0880 | 2.1000 | 2.1000 | 115,475 |
19 jun 2024 | 2.1050 | 2.1470 | 2.1050 | 2.1470 | 2.1470 | 20,673 |
13 jun 2024 | 2.1070 | 2.1070 | 2.0940 | 2.1000 | 2.1000 | 156,498 |
12 jun 2024 | 2.1100 | 2.1120 | 2.0810 | 2.0820 | 2.0820 | 10,128,557 |
11 jun 2024 | 2.1000 | 2.1100 | 2.0350 | 2.1100 | 2.1100 | 436,908 |
10 jun 2024 | 2.1100 | 2.1100 | 2.0920 | 2.0920 | 2.0920 | 45,526 |
09 jun 2024 | 2.0980 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | 300,011 |
06 jun 2024 | 2.1000 | 2.1010 | 2.1000 | 2.1000 | 2.1000 | 245,798 |
05 jun 2024 | 2.0610 | 2.1000 | 2.0610 | 2.1000 | 2.1000 | 747,151 |
04 jun 2024 | 2.0590 | 2.0800 | 2.0500 | 2.0610 | 2.0610 | 2,200,996 |
03 jun 2024 | 2.0640 | 2.0640 | 2.0450 | 2.0520 | 2.0520 | 72,956 |
02 jun 2024 | 2.0990 | 2.0990 | 2.0000 | 2.0700 | 2.0700 | 3,178,671 |
30 may 2024 | 1.9560 | 2.1000 | 1.9560 | 2.1000 | 2.1000 | 2,960,967 |
29 may 2024 | 2.0400 | 2.0400 | 1.9830 | 1.9990 | 1.9990 | 6,779,018 |
28 may 2024 | 2.0560 | 2.0560 | 2.0010 | 2.0400 | 2.0400 | 739,137 |
27 may 2024 | 2.0760 | 2.0760 | 2.0050 | 2.0720 | 2.0720 | 192,795 |
26 may 2024 | 2.0880 | 2.0880 | 2.0630 | 2.0630 | 2.0630 | 30,050 |
23 may 2024 | 2.0880 | 2.1000 | 2.0640 | 2.0870 | 2.0870 | 91,726 |
22 may 2024 | 2.1240 | 2.1300 | 2.0380 | 2.0490 | 2.0490 | 647,505 |
21 may 2024 | 2.2270 | 2.2270 | 2.1330 | 2.1580 | 2.1580 | 162,756 |
20 may 2024 | 2.1210 | 2.1400 | 2.1100 | 2.1400 | 2.1400 | 71,270 |
19 may 2024 | 2.1230 | 2.2000 | 2.1230 | 2.1350 | 2.1350 | 241,067 |
16 may 2024 | 2.1180 | 2.1490 | 2.1050 | 2.1050 | 2.1050 | 168,226 |
15 may 2024 | 2.1300 | 2.1540 | 2.1150 | 2.1500 | 2.1500 | 230,246 |
14 may 2024 | 2.1390 | 2.1390 | 2.1250 | 2.1250 | 2.1250 | 260,867 |
13 may 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
12 may 2024 | 2.1820 | 2.1820 | 2.1260 | 2.1600 | 2.1600 | 103,684 |
09 may 2024 | 2.1690 | 2.1720 | 2.1510 | 2.1520 | 2.1520 | 278,110 |
08 may 2024 | 2.1740 | 2.1990 | 2.1500 | 2.1990 | 2.1990 | 146,284 |
07 may 2024 | 2.2150 | 2.2150 | 2.1500 | 2.2050 | 2.2050 | 176,354 |
06 may 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
05 may 2024 | 2.2200 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 72,160 |
02 may 2024 | 2.2250 | 2.2390 | 2.2030 | 2.2200 | 2.2200 | 319,363 |
01 may 2024 | 2.2220 | 2.2580 | 2.2220 | 2.2400 | 2.2400 | 321,136 |
30 abr 2024 | 2.2890 | 2.2900 | 2.2100 | 2.2690 | 2.2690 | 1,432,714 |
29 abr 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2890 | 2.2890 | 313,739 |
28 abr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
25 abr 2024 | 2.2030 | 2.2030 | 2.2000 | 2.2000 | 2.2000 | 56,809 |
24 abr 2024 | 2.2030 | 2.2050 | 2.1980 | 2.2030 | 2.2030 | 430,247 |
23 abr 2024 | 2.2020 | 2.2050 | 2.2000 | 2.2010 | 2.2010 | 356,739 |
22 abr 2024 | 2.2100 | 2.2240 | 2.2060 | 2.2080 | 2.2080 | 297,202 |
21 abr 2024 | 2.2330 | 2.2350 | 2.2000 | 2.2000 | 2.2000 | 516,985 |
18 abr 2024 | 2.2180 | 2.2350 | 2.2180 | 2.2330 | 2.2330 | 60,265 |
17 abr 2024 | 2.2180 | 2.2210 | 2.2000 | 2.2130 | 2.2130 | 1,611,860 |
16 abr 2024 | 2.2480 | 2.2480 | 2.2180 | 2.2180 | 2.2180 | 112,173 |
15 abr 2024 | 2.2370 | 2.2500 | 2.2270 | 2.2300 | 2.2300 | 782,343 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 2.2520 | 2.2520 | 2.2180 | 2.2350 | 2.2350 | 117,616 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 2.2280 | 2.2430 | 2.2000 | 2.2280 | 2.2280 | 3,560,609 |
03 abr 2024 | 2.2440 | 2.2440 | 2.2200 | 2.2220 | 2.2220 | 119,775 |
02 abr 2024 | 2.2230 | 2.2970 | 2.2230 | 2.2970 | 2.2970 | 131,735 |
01 abr 2024 | 2.2160 | 2.2350 | 2.2160 | 2.2300 | 2.2300 | 68,821 |
31 mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
28 mar 2024 | 2.2660 | 2.2710 | 2.2060 | 2.2500 | 2.2500 | 2,954,800 |
27 mar 2024 | 2.2830 | 2.2850 | 2.2620 | 2.2620 | 2.2620 | 245,692 |
26 mar 2024 | 2.3050 | 2.3050 | 2.2850 | 2.2850 | 2.2850 | 63,386 |
25 mar 2024 | 2.3150 | 2.3150 | 2.2500 | 2.2990 | 2.2990 | 130,457 |
24 mar 2024 | 2.3490 | 2.3490 | 2.3100 | 2.3100 | 2.3100 | 96,848 |
21 mar 2024 | 2.3280 | 2.3400 | 2.3100 | 2.3400 | 2.3400 | 150,782 |
20 mar 2024 | 2.3550 | 2.3700 | 2.3200 | 2.3280 | 2.3280 | 100,243 |
19 mar 2024 | 2.3720 | 2.3720 | 2.3350 | 2.3700 | 2.3700 | 116,837 |
18 mar 2024 | 2.3870 | 2.3890 | 2.2960 | 2.3450 | 2.3450 | 684,674 |
17 mar 2024 | 2.3400 | 2.3870 | 2.3400 | 2.3840 | 2.3840 | 599,351 |
14 mar 2024 | 2.3400 | 2.3400 | 2.3240 | 2.3400 | 2.3400 | 176,088 |
13 mar 2024 | 2.3400 | 2.3520 | 2.3130 | 2.3490 | 2.3490 | 75,167 |
12 mar 2024 | 2.3140 | 2.3280 | 2.3000 | 2.3210 | 2.3210 | 43,502 |
11 mar 2024 | 2.3160 | 2.3190 | 2.2810 | 2.3190 | 2.3190 | 249,641 |
10 mar 2024 | 2.3760 | 2.3760 | 2.2700 | 2.3300 | 2.3300 | 163,340 |
07 mar 2024 | 2.2760 | 2.3550 | 2.2000 | 2.3540 | 2.3540 | 474,659 |
07 mar 2024 | 0.1 Dividendo | |||||
06 mar 2024 | 2.3300 | 2.3730 | 2.2800 | 2.2800 | 2.1800 | 1,728,510 |
05 mar 2024 | 2.3000 | 2.3490 | 2.2900 | 2.3470 | 2.2441 | 2,881,928 |
04 mar 2024 | 2.3250 | 2.3250 | 2.2760 | 2.2860 | 2.1857 | 89,247 |
29 feb 2024 | 2.3320 | 2.3470 | 2.3150 | 2.3210 | 2.2192 | 716,541 |
28 feb 2024 | 2.3490 | 2.3490 | 2.3180 | 2.3330 | 2.2307 | 469,062 |
27 feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2469 | - |
26 feb 2024 | 2.3650 | 2.3900 | 2.3500 | 2.3500 | 2.2469 | 1,630,914 |
25 feb 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2469 | - |
22 feb 2024 | 2.2740 | 2.3500 | 2.2550 | 2.3500 | 2.2469 | 544,695 |
21 feb 2024 | 2.2720 | 2.2980 | 2.2500 | 2.2980 | 2.1972 | 546,128 |
20 feb 2024 | 2.2650 | 2.3000 | 2.2570 | 2.2800 | 2.1800 | 343,732 |
19 feb 2024 | 2.2630 | 2.3170 | 2.2630 | 2.2820 | 2.1819 | 1,091,622 |
18 feb 2024 | 2.2190 | 2.3890 | 2.2190 | 2.3000 | 2.1991 | 2,804,194 |
15 feb 2024 | 2.2850 | 2.2850 | 2.2020 | 2.2190 | 2.1217 | 2,363,920 |
14 feb 2024 | 2.2470 | 2.2640 | 2.2400 | 2.2400 | 2.1418 | 751,491 |
12 feb 2024 | 2.2670 | 2.2670 | 2.2470 | 2.2500 | 2.1513 | 300,710 |
11 feb 2024 | 2.2760 | 2.2820 | 2.2240 | 2.2720 | 2.1724 | 710,432 |
08 feb 2024 | 2.2820 | 2.2820 | 2.2740 | 2.2740 | 2.1743 | 20,968 |
07 feb 2024 | 2.2860 | 2.2910 | 2.2720 | 2.2780 | 2.1781 | 154,067 |
06 feb 2024 | 2.2240 | 2.3000 | 2.2140 | 2.3000 | 2.1991 | 406,985 |
05 feb 2024 | 2.2840 | 2.2840 | 2.2300 | 2.2600 | 2.1609 | 703,772 |
04 feb 2024 | 2.3000 | 2.3000 | 2.2860 | 2.2860 | 2.1857 | 61,722 |
01 feb 2024 | 2.3000 | 2.3000 | 2.2940 | 2.2940 | 2.1934 | 29,198 |
31 ene 2024 | 2.3100 | 2.3100 | 2.2850 | 2.3000 | 2.1991 | 879,580 |
*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. |