Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 2.2120 | 2.2120 | 2.2100 | 2.2100 | 2.2100 | 101 |
04 jul 2024 | 2.2120 | 2.2140 | 2.2110 | 2.2110 | 2.2110 | - |
03 jul 2024 | 2.2020 | 2.2070 | 2.1990 | 2.2070 | 2.2070 | - |
02 jul 2024 | 2.2000 | 2.2070 | 2.1990 | 2.2070 | 2.2070 | - |
01 jul 2024 | 2.2200 | 2.2230 | 2.2150 | 2.2160 | 2.2160 | - |
28 jun 2024 | 2.2260 | 2.2460 | 2.2260 | 2.2330 | 2.2330 | - |
27 jun 2024 | 2.2640 | 2.2660 | 2.2560 | 2.2560 | 2.2560 | - |
26 jun 2024 | 2.2330 | 2.2330 | 2.2200 | 2.2200 | 2.2200 | - |
25 jun 2024 | 2.2530 | 2.2560 | 2.2520 | 2.2520 | 2.2520 | - |
24 jun 2024 | 2.2370 | 2.2390 | 2.2350 | 2.2350 | 2.2350 | - |
21 jun 2024 | 2.1890 | 2.1900 | 2.1820 | 2.1820 | 2.1820 | - |
20 jun 2024 | 2.1930 | 2.1990 | 2.1870 | 2.1870 | 2.1870 | - |
19 jun 2024 | 2.1940 | 2.1970 | 2.1940 | 2.1940 | 2.1940 | - |
18 jun 2024 | 2.2140 | 2.2210 | 2.2110 | 2.2210 | 2.2210 | - |
17 jun 2024 | 2.1970 | 2.2000 | 2.1510 | 2.1640 | 2.1640 | - |
14 jun 2024 | 2.2160 | 2.2160 | 2.1610 | 2.1700 | 2.1700 | - |
13 jun 2024 | 2.2260 | 2.2310 | 2.1780 | 2.1820 | 2.1820 | - |
12 jun 2024 | 2.2390 | 2.2390 | 2.2050 | 2.2190 | 2.2190 | - |
11 jun 2024 | 2.2470 | 2.2480 | 2.2450 | 2.2480 | 2.2480 | - |
10 jun 2024 | 2.2780 | 2.2810 | 2.2640 | 2.2650 | 2.2650 | - |
07 jun 2024 | 2.2800 | 2.2810 | 2.2660 | 2.2700 | 2.2700 | - |
06 jun 2024 | 2.2590 | 2.2590 | 2.2560 | 2.2580 | 2.2580 | - |
05 jun 2024 | 2.2410 | 2.2460 | 2.2380 | 2.2460 | 2.2460 | - |
04 jun 2024 | 2.2270 | 2.2270 | 2.2150 | 2.2220 | 2.2220 | - |
03 jun 2024 | 2.2250 | 2.2320 | 2.2090 | 2.2090 | 2.2090 | - |
31 may 2024 | 2.2310 | 2.2310 | 2.2170 | 2.2170 | 2.2170 | - |
30 may 2024 | 2.1860 | 2.1950 | 2.1860 | 2.1950 | 2.1950 | - |
29 may 2024 | 2.2030 | 2.2050 | 2.1960 | 2.1970 | 2.1970 | - |
28 may 2024 | 2.2330 | 2.2330 | 2.2300 | 2.2300 | 2.2300 | - |
27 may 2024 | 2.2530 | 2.2620 | 2.2530 | 2.2620 | 2.2620 | - |
24 may 2024 | 2.2310 | 2.2400 | 2.2290 | 2.2400 | 2.2400 | - |
23 may 2024 | 2.2250 | 2.2250 | 2.2160 | 2.2160 | 2.2160 | 101 |
22 may 2024 | 2.2440 | 2.2440 | 2.2340 | 2.2340 | 2.2340 | - |
21 may 2024 | 2.2530 | 2.2580 | 2.2530 | 2.2580 | 2.2580 | - |
20 may 2024 | 2.2680 | 2.2680 | 2.2630 | 2.2630 | 2.2630 | - |
17 may 2024 | 2.2320 | 2.2350 | 2.2290 | 2.2340 | 2.2340 | - |
16 may 2024 | 2.2670 | 2.2700 | 2.2670 | 2.2700 | 2.2700 | - |
15 may 2024 | 2.2850 | 2.3010 | 2.2820 | 2.3010 | 2.3010 | - |
14 may 2024 | 2.2780 | 2.2830 | 2.2780 | 2.2810 | 2.2810 | - |
13 may 2024 | 2.2800 | 2.2820 | 2.2770 | 2.2770 | 2.2770 | - |
10 may 2024 | 2.3060 | 2.3120 | 2.3060 | 2.3060 | 2.3060 | - |
09 may 2024 | 2.3150 | 2.3260 | 2.3100 | 2.3260 | 2.3260 | - |
08 may 2024 | 2.3270 | 2.3270 | 2.3220 | 2.3240 | 2.3240 | - |
07 may 2024 | 2.2990 | 2.3060 | 2.2980 | 2.3060 | 2.3060 | - |
06 may 2024 | 2.2820 | 2.2920 | 2.2820 | 2.2890 | 2.2890 | - |
03 may 2024 | 2.2850 | 2.3050 | 2.2840 | 2.3050 | 2.3050 | - |
02 may 2024 | 2.2770 | 2.2850 | 2.2770 | 2.2850 | 2.2850 | - |
30 abr 2024 | 2.3070 | 2.3070 | 2.2890 | 2.2890 | 2.2890 | - |
29 abr 2024 | 2.3390 | 2.3390 | 2.3350 | 2.3360 | 2.3360 | - |
26 abr 2024 | 2.2970 | 2.3370 | 2.2970 | 2.3340 | 2.3340 | - |
25 abr 2024 | 2.3640 | 2.4270 | 2.3640 | 2.3640 | 2.3640 | 120 |
24 abr 2024 | 2.3740 | 2.3740 | 2.3730 | 2.3730 | 2.3730 | - |
23 abr 2024 | 2.3750 | 2.3900 | 2.3730 | 2.3900 | 2.3900 | - |
22 abr 2024 | 2.3140 | 2.3260 | 2.3140 | 2.3260 | 2.3260 | - |
19 abr 2024 | 2.3050 | 2.3180 | 2.3050 | 2.3150 | 2.3150 | - |
18 abr 2024 | 2.3230 | 2.3240 | 2.3230 | 2.3240 | 2.3240 | - |
17 abr 2024 | 2.3430 | 2.3490 | 2.3430 | 2.3430 | 2.3430 | - |
16 abr 2024 | 2.3280 | 2.3280 | 2.3160 | 2.3200 | 2.3200 | - |
15 abr 2024 | 2.3780 | 2.3780 | 2.3570 | 2.3570 | 2.3570 | - |
12 abr 2024 | 2.3940 | 2.3950 | 2.3930 | 2.3930 | 2.3930 | - |
11 abr 2024 | 2.3910 | 2.4060 | 2.3890 | 2.4060 | 2.4060 | - |
10 abr 2024 | 2.4080 | 2.4080 | 2.3700 | 2.3700 | 2.3700 | - |
09 abr 2024 | 2.4200 | 2.4230 | 2.4160 | 2.4160 | 2.4160 | - |
08 abr 2024 | 2.4030 | 2.4080 | 2.4030 | 2.4050 | 2.4050 | - |
05 abr 2024 | 2.3810 | 2.3990 | 2.3810 | 2.3990 | 2.3990 | - |
04 abr 2024 | 2.3790 | 2.3910 | 2.3790 | 2.3910 | 2.3910 | - |
03 abr 2024 | 2.3430 | 2.3510 | 2.3430 | 2.3510 | 2.3510 | - |
02 abr 2024 | 2.3810 | 2.3810 | 2.3380 | 2.3380 | 2.3380 | - |
28 mar 2024 | 2.3550 | 2.3610 | 2.3510 | 2.3610 | 2.3610 | - |
27 mar 2024 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | - |
26 mar 2024 | 2.3590 | 2.3640 | 2.3580 | 2.3600 | 2.3600 | - |
25 mar 2024 | 2.3540 | 2.3570 | 2.3540 | 2.3560 | 2.3560 | - |
22 mar 2024 | 2.3380 | 2.3400 | 2.3370 | 2.3370 | 2.3370 | - |
21 mar 2024 | 2.3630 | 2.3660 | 2.3560 | 2.3600 | 2.3600 | - |
20 mar 2024 | 2.3320 | 2.3320 | 2.3130 | 2.3220 | 2.3220 | - |
19 mar 2024 | 2.3140 | 2.3260 | 2.3140 | 2.3260 | 2.3260 | - |
18 mar 2024 | 2.3030 | 2.3040 | 2.3030 | 2.3040 | 2.3040 | - |
15 mar 2024 | 2.2940 | 2.2970 | 2.2810 | 2.2810 | 2.2810 | - |
14 mar 2024 | 2.2990 | 2.3060 | 2.2940 | 2.2940 | 2.2940 | - |
13 mar 2024 | 2.3410 | 2.3410 | 2.3390 | 2.3390 | 2.3390 | - |
12 mar 2024 | 2.3530 | 2.3810 | 2.3530 | 2.3760 | 2.3760 | - |
11 mar 2024 | 2.3190 | 2.3190 | 2.3140 | 2.3180 | 2.3180 | - |
08 mar 2024 | 2.3630 | 2.3720 | 2.3630 | 2.3630 | 2.3630 | - |
07 mar 2024 | 2.3350 | 2.3610 | 2.3350 | 2.3580 | 2.3580 | - |
06 mar 2024 | 2.2640 | 2.2840 | 2.2640 | 2.2840 | 2.2840 | - |
05 mar 2024 | 2.2450 | 2.2490 | 2.2430 | 2.2430 | 2.2430 | - |
04 mar 2024 | 2.2560 | 2.2560 | 2.2540 | 2.2540 | 2.2540 | - |
01 mar 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | - |
29 feb 2024 | 2.2720 | 2.2780 | 2.2640 | 2.2750 | 2.2750 | - |
28 feb 2024 | 2.2680 | 2.2680 | 2.2640 | 2.2640 | 2.2640 | - |
27 feb 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | - |
26 feb 2024 | 2.2890 | 2.3150 | 2.2860 | 2.3070 | 2.3070 | - |
26 feb 2024 | 0.097 Dividendo | |||||
23 feb 2024 | 2.3600 | 2.3620 | 2.3550 | 2.3570 | 2.2600 | - |
22 feb 2024 | 2.3670 | 2.3750 | 2.3670 | 2.3730 | 2.2753 | - |
21 feb 2024 | 2.3300 | 2.3300 | 2.3240 | 2.3240 | 2.2284 | - |
20 feb 2024 | 2.3350 | 2.3350 | 2.3260 | 2.3260 | 2.2303 | - |
19 feb 2024 | 2.3350 | 2.3390 | 2.3340 | 2.3360 | 2.2399 | - |
16 feb 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.1996 | - |
15 feb 2024 | 2.3650 | 2.3720 | 2.3650 | 2.3720 | 2.2744 | - |
*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. |