Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 3.0500 | 3.2100 | 3.0500 | 3.1800 | 3.1800 | 117,615 |
13 jun 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0400 | 3.0400 | 135,090 |
12 jun 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9900 | 169,541 |
11 jun 2024 | 3.0500 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 154,248 |
07 jun 2024 | 3.1000 | 3.1100 | 3.0300 | 3.0500 | 3.0500 | 287,909 |
06 jun 2024 | 3.1700 | 3.1700 | 3.0800 | 3.0900 | 3.0900 | 323,811 |
05 jun 2024 | 3.2100 | 3.3100 | 3.1600 | 3.1700 | 3.1700 | 117,266 |
04 jun 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2300 | 3.2300 | 96,956 |
03 jun 2024 | 3.0700 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 109,805 |
31 may 2024 | 3.1400 | 3.1900 | 3.0900 | 3.0900 | 3.0900 | 1,722,182 |
30 may 2024 | 3.1000 | 3.1750 | 3.0900 | 3.1400 | 3.1400 | 183,773 |
29 may 2024 | 3.2300 | 3.2800 | 3.1600 | 3.1700 | 3.1700 | 176,064 |
28 may 2024 | 3.2400 | 3.2700 | 3.1700 | 3.2200 | 3.2200 | 2,491,430 |
27 may 2024 | 3.2300 | 3.2700 | 3.1300 | 3.1900 | 3.1900 | 287,700 |
24 may 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2100 | 3.2100 | 129,615 |
23 may 2024 | 3.1000 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 147,905 |
22 may 2024 | 3.1800 | 3.2300 | 3.1450 | 3.2200 | 3.2200 | 472,518 |
21 may 2024 | 2.9900 | 3.2600 | 2.9900 | 3.2300 | 3.2300 | 377,928 |
20 may 2024 | 3.0100 | 3.0500 | 2.9600 | 3.0000 | 3.0000 | 243,764 |
17 may 2024 | 3.0000 | 3.0300 | 2.9400 | 2.9800 | 2.9800 | 123,463 |
16 may 2024 | 3.0000 | 3.0300 | 2.9700 | 2.9900 | 2.9900 | 232,946 |
15 may 2024 | 3.2000 | 3.2000 | 2.9400 | 2.9400 | 2.9400 | 382,059 |
14 may 2024 | 3.0200 | 3.1700 | 3.0000 | 3.1100 | 3.1100 | 194,895 |
13 may 2024 | 3.1900 | 3.1900 | 2.9900 | 3.0300 | 3.0300 | 137,325 |
10 may 2024 | 3.2800 | 3.2800 | 3.1700 | 3.1700 | 3.1700 | 176,293 |
09 may 2024 | 3.3200 | 3.3200 | 3.1750 | 3.2600 | 3.2600 | 211,319 |
08 may 2024 | 3.3000 | 3.3100 | 3.2500 | 3.3100 | 3.3100 | 480,231 |
07 may 2024 | 3.2900 | 3.3200 | 3.2500 | 3.2900 | 3.2900 | 115,255 |
06 may 2024 | 3.2300 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 200,907 |
03 may 2024 | 3.2000 | 3.2000 | 3.1150 | 3.1600 | 3.1600 | 114,008 |
02 may 2024 | 3.2500 | 3.3100 | 3.1100 | 3.1700 | 3.1700 | 437,509 |
01 may 2024 | 3.0900 | 3.1400 | 3.0550 | 3.1400 | 3.1400 | 245,936 |
30 abr 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0900 | 3.0900 | 194,612 |
29 abr 2024 | 2.9900 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 123,522 |
26 abr 2024 | 2.9400 | 3.0200 | 2.9400 | 2.9600 | 2.9600 | 247,225 |
24 abr 2024 | 3.0000 | 3.0300 | 2.9000 | 3.0000 | 3.0000 | 311,128 |
23 abr 2024 | 2.9800 | 3.0100 | 2.9700 | 3.0000 | 3.0000 | 178,108 |
22 abr 2024 | 2.9200 | 3.0200 | 2.9100 | 3.0100 | 3.0100 | 573,235 |
19 abr 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8900 | 2.8900 | 142,781 |
18 abr 2024 | 2.8900 | 2.9200 | 2.8700 | 2.9000 | 2.9000 | 122,202 |
17 abr 2024 | 2.9100 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 187,941 |
16 abr 2024 | 2.9400 | 2.9500 | 2.8800 | 2.9200 | 2.9200 | 206,601 |
15 abr 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9300 | 2.9300 | 308,247 |
12 abr 2024 | 2.9500 | 2.9700 | 2.8800 | 2.9000 | 2.9000 | 277,632 |
11 abr 2024 | 2.8800 | 2.9100 | 2.8100 | 2.9000 | 2.9000 | 290,758 |
10 abr 2024 | 2.9500 | 2.9800 | 2.8800 | 2.9500 | 2.9500 | 151,440 |
09 abr 2024 | 2.8600 | 2.9700 | 2.8600 | 2.9300 | 2.9300 | 186,549 |
08 abr 2024 | 2.9900 | 2.9900 | 2.8500 | 2.8500 | 2.8500 | 158,375 |
05 abr 2024 | 2.9700 | 3.0000 | 2.9300 | 3.0000 | 3.0000 | 490,931 |
04 abr 2024 | 3.0000 | 3.0400 | 2.9500 | 2.9600 | 2.9600 | 192,526 |
03 abr 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9900 | 2.9900 | 236,420 |
02 abr 2024 | 3.0300 | 3.0800 | 2.9600 | 3.0800 | 3.0800 | 361,103 |
28 mar 2024 | 3.0300 | 3.0300 | 2.9100 | 2.9700 | 2.9700 | 376,128 |
27 mar 2024 | 2.9300 | 3.0400 | 2.9300 | 3.0100 | 3.0100 | 492,394 |
26 mar 2024 | 2.9600 | 2.9800 | 2.8700 | 2.9300 | 2.9300 | 268,373 |
25 mar 2024 | 2.9800 | 2.9900 | 2.9500 | 2.9600 | 2.9600 | 358,811 |
22 mar 2024 | 2.9900 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 805,599 |
21 mar 2024 | 2.9400 | 3.0050 | 2.9400 | 2.9800 | 2.9800 | 618,290 |
20 mar 2024 | 2.8300 | 2.9400 | 2.8250 | 2.9000 | 2.9000 | 916,923 |
19 mar 2024 | 2.7300 | 2.8100 | 2.6700 | 2.8100 | 2.8100 | 694,096 |
18 mar 2024 | 2.7600 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 998,071 |
15 mar 2024 | 2.7000 | 2.7500 | 2.6600 | 2.7500 | 2.7500 | 4,707,965 |
14 mar 2024 | 2.6300 | 2.7400 | 2.6300 | 2.7300 | 2.7300 | 4,360,735 |
13 mar 2024 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 661,686 |
12 mar 2024 | 2.5900 | 2.6000 | 2.5800 | 2.5900 | 2.5900 | 338,118 |
11 mar 2024 | 2.5600 | 2.6100 | 2.5600 | 2.6000 | 2.6000 | 246,390 |
08 mar 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5900 | 2.5900 | 627,605 |
07 mar 2024 | 2.6100 | 2.6200 | 2.5750 | 2.5900 | 2.5900 | 407,359 |
06 mar 2024 | 2.5800 | 2.5950 | 2.5500 | 2.5800 | 2.5800 | 772,351 |
05 mar 2024 | 2.5200 | 2.6500 | 2.5200 | 2.6100 | 2.6100 | 515,620 |
04 mar 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5500 | 2.5500 | 3,594,819 |
01 mar 2024 | 2.5100 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 189,257 |
01 mar 2024 | 0.06 Dividendo | |||||
29 feb 2024 | 2.5000 | 2.6100 | 2.4900 | 2.6100 | 2.5500 | 1,685,172 |
28 feb 2024 | 2.4100 | 2.5600 | 2.4100 | 2.5200 | 2.4621 | 816,477 |
27 feb 2024 | 2.3800 | 2.5000 | 2.3600 | 2.4700 | 2.4132 | 1,189,541 |
26 feb 2024 | 2.3900 | 2.5000 | 2.3900 | 2.4400 | 2.3839 | 128,058 |
23 feb 2024 | 2.5100 | 2.5300 | 2.4600 | 2.5100 | 2.4523 | 143,889 |
22 feb 2024 | 2.5100 | 2.5300 | 2.4200 | 2.5200 | 2.4621 | 107,890 |
21 feb 2024 | 2.4500 | 2.5400 | 2.4500 | 2.5200 | 2.4621 | 229,962 |
20 feb 2024 | 2.4100 | 2.4400 | 2.3800 | 2.4400 | 2.3839 | 388,938 |
19 feb 2024 | 2.4200 | 2.4400 | 2.4000 | 2.4100 | 2.3546 | 81,314 |
16 feb 2024 | 2.4100 | 2.4400 | 2.3900 | 2.4300 | 2.3741 | 49,082 |
15 feb 2024 | 2.4450 | 2.4500 | 2.4000 | 2.4300 | 2.3741 | 100,802 |
14 feb 2024 | 2.4000 | 2.4400 | 2.3600 | 2.4400 | 2.3839 | 133,921 |
13 feb 2024 | 2.4100 | 2.4500 | 2.3800 | 2.4500 | 2.3937 | 97,082 |
12 feb 2024 | 2.3150 | 2.4000 | 2.3100 | 2.3400 | 2.2862 | 76,496 |
09 feb 2024 | 2.2950 | 2.3300 | 2.2600 | 2.2900 | 2.2374 | 57,741 |
08 feb 2024 | 2.3000 | 2.3200 | 2.2500 | 2.2600 | 2.2080 | 122,081 |
07 feb 2024 | 2.3300 | 2.3300 | 2.2800 | 2.3000 | 2.2471 | 248,776 |
06 feb 2024 | 2.3000 | 2.3300 | 2.2700 | 2.3300 | 2.2764 | 104,542 |
05 feb 2024 | 2.2800 | 2.3200 | 2.2500 | 2.3000 | 2.2471 | 113,105 |
02 feb 2024 | 2.2800 | 2.2900 | 2.2600 | 2.2800 | 2.2276 | 68,951 |
01 feb 2024 | 2.2900 | 2.3200 | 2.2600 | 2.2800 | 2.2276 | 80,439 |
31 ene 2024 | 2.2900 | 2.3200 | 2.2700 | 2.2800 | 2.2276 | 139,691 |
30 ene 2024 | 2.2500 | 2.3300 | 2.2500 | 2.2800 | 2.2276 | 101,117 |
29 ene 2024 | 2.2800 | 2.3100 | 2.2600 | 2.2900 | 2.2374 | 143,591 |
25 ene 2024 | 2.2900 | 2.3300 | 2.2800 | 2.3300 | 2.2764 | 28,451 |
24 ene 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3100 | 2.2569 | 232,952 |
23 ene 2024 | 2.2800 | 2.3300 | 2.2600 | 2.3100 | 2.2569 | 199,006 |
*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. |