Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.1320 | 2.1430 | 2.1300 | 2.1300 | 2.1300 | - |
27 jun 2024 | 2.1700 | 2.1700 | 2.1600 | 2.1600 | 2.1600 | - |
26 jun 2024 | 2.1780 | 2.1790 | 2.1760 | 2.1780 | 2.1780 | - |
25 jun 2024 | 2.1680 | 2.1810 | 2.1680 | 2.1710 | 2.1710 | - |
24 jun 2024 | 2.1610 | 2.1730 | 2.1590 | 2.1730 | 2.1730 | - |
21 jun 2024 | 2.1400 | 2.1590 | 2.1400 | 2.1570 | 2.1570 | - |
20 jun 2024 | 2.1390 | 2.1570 | 2.1330 | 2.1570 | 2.1570 | - |
19 jun 2024 | 2.1540 | 2.1540 | 2.1440 | 2.1440 | 2.1440 | - |
18 jun 2024 | 2.1260 | 2.1400 | 2.1260 | 2.1400 | 2.1400 | - |
17 jun 2024 | 2.1330 | 2.1830 | 2.1330 | 2.1330 | 2.1330 | - |
14 jun 2024 | 2.1340 | 2.1430 | 2.1340 | 2.1420 | 2.1420 | - |
13 jun 2024 | 2.1330 | 2.1380 | 2.1300 | 2.1380 | 2.1380 | - |
12 jun 2024 | 2.1370 | 2.1370 | 2.1330 | 2.1330 | 2.1330 | - |
11 jun 2024 | 2.1200 | 2.1340 | 2.1200 | 2.1340 | 2.1340 | - |
10 jun 2024 | 2.1330 | 2.1370 | 2.1310 | 2.1350 | 2.1350 | - |
07 jun 2024 | 2.1200 | 2.1240 | 2.1180 | 2.1240 | 2.1240 | - |
06 jun 2024 | 2.0510 | 2.1260 | 2.0510 | 2.1240 | 2.1240 | - |
05 jun 2024 | 2.1340 | 2.1470 | 2.1220 | 2.1470 | 2.1470 | - |
04 jun 2024 | 2.1210 | 2.1340 | 2.1190 | 2.1320 | 2.1320 | - |
03 jun 2024 | 2.1050 | 2.1340 | 2.1050 | 2.1330 | 2.1330 | - |
31 may 2024 | 2.1170 | 2.1360 | 2.1140 | 2.1360 | 2.1360 | - |
30 may 2024 | 2.1040 | 2.1470 | 2.1040 | 2.1470 | 2.1470 | - |
29 may 2024 | 2.1350 | 2.1420 | 2.1320 | 2.1330 | 2.1330 | - |
28 may 2024 | 2.1350 | 2.1460 | 2.1350 | 2.1410 | 2.1410 | - |
27 may 2024 | 2.1340 | 2.1660 | 2.1320 | 2.1660 | 2.1660 | - |
24 may 2024 | 2.1380 | 2.1380 | 2.1330 | 2.1340 | 2.1340 | - |
23 may 2024 | 2.1510 | 2.1630 | 2.1470 | 2.1470 | 2.1470 | - |
22 may 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | - |
21 may 2024 | 2.1420 | 2.1900 | 2.1420 | 2.1900 | 2.1900 | - |
20 may 2024 | 2.1350 | 2.2310 | 2.1350 | 2.2310 | 2.2310 | - |
17 may 2024 | 2.1490 | 2.1810 | 2.1490 | 2.1580 | 2.1580 | 2,400 |
16 may 2024 | 2.1640 | 2.2310 | 2.1560 | 2.1970 | 2.1970 | - |
15 may 2024 | 2.1870 | 2.2260 | 2.1870 | 2.2260 | 2.2260 | - |
14 may 2024 | 2.1950 | 2.2160 | 2.1950 | 2.2160 | 2.2160 | - |
13 may 2024 | 2.1690 | 2.1700 | 2.1680 | 2.1690 | 2.1690 | - |
10 may 2024 | 2.1700 | 2.2230 | 2.1700 | 2.1760 | 2.1760 | - |
09 may 2024 | 2.1870 | 2.1910 | 2.1660 | 2.1890 | 2.1890 | - |
08 may 2024 | 2.2080 | 2.2120 | 2.2080 | 2.2120 | 2.2120 | - |
07 may 2024 | 2.2090 | 2.2090 | 2.1900 | 2.1970 | 2.1970 | - |
06 may 2024 | 2.2120 | 2.2330 | 2.2120 | 2.2330 | 2.2330 | - |
03 may 2024 | 2.2340 | 2.2440 | 2.2210 | 2.2440 | 2.2440 | - |
02 may 2024 | 2.2060 | 2.2270 | 2.2060 | 2.2270 | 2.2270 | - |
30 abr 2024 | 2.2130 | 2.2130 | 2.2080 | 2.2080 | 2.2080 | - |
29 abr 2024 | 2.2840 | 2.2870 | 2.2810 | 2.2820 | 2.2820 | - |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 2.3810 | 2.3810 | 2.3660 | 2.3760 | 2.2660 | - |
25 abr 2024 | 2.4180 | 2.4310 | 2.3940 | 2.4000 | 2.2889 | - |
24 abr 2024 | 2.4020 | 2.4030 | 2.3900 | 2.3900 | 2.2794 | - |
23 abr 2024 | 2.3800 | 2.3950 | 2.3800 | 2.3910 | 2.2803 | - |
22 abr 2024 | 2.3510 | 2.3600 | 2.3510 | 2.3600 | 2.2507 | - |
19 abr 2024 | 2.3430 | 2.3500 | 2.3410 | 2.3500 | 2.2412 | - |
18 abr 2024 | 2.3460 | 2.3460 | 2.3340 | 2.3340 | 2.2259 | - |
17 abr 2024 | 2.3240 | 2.3330 | 2.3240 | 2.3300 | 2.2221 | - |
16 abr 2024 | 2.3300 | 2.3360 | 2.3300 | 2.3350 | 2.2269 | - |
15 abr 2024 | 2.4230 | 2.4630 | 2.4230 | 2.4630 | 2.3490 | - |
12 abr 2024 | 2.4350 | 2.4860 | 2.4350 | 2.4830 | 2.3680 | - |
11 abr 2024 | 2.4340 | 2.4800 | 2.4340 | 2.4800 | 2.3652 | - |
10 abr 2024 | 2.4570 | 2.4580 | 2.4570 | 2.4570 | 2.3433 | - |
09 abr 2024 | 2.4180 | 2.4740 | 2.4180 | 2.4260 | 2.3137 | - |
08 abr 2024 | 2.3760 | 2.4350 | 2.3760 | 2.4350 | 2.3223 | - |
05 abr 2024 | 2.3790 | 2.3950 | 2.3710 | 2.3930 | 2.2822 | - |
04 abr 2024 | 2.3910 | 2.3920 | 2.3790 | 2.3790 | 2.2689 | - |
03 abr 2024 | 2.3860 | 2.4180 | 2.3790 | 2.3950 | 2.2841 | - |
02 abr 2024 | 2.4160 | 2.4260 | 2.3970 | 2.4000 | 2.2889 | - |
28 mar 2024 | 2.3620 | 2.3720 | 2.3620 | 2.3680 | 2.2584 | - |
27 mar 2024 | 2.3710 | 2.3780 | 2.3600 | 2.3700 | 2.2603 | - |
26 mar 2024 | 2.3490 | 2.3660 | 2.3490 | 2.3650 | 2.2555 | - |
25 mar 2024 | 2.3440 | 2.3640 | 2.3250 | 2.3630 | 2.2536 | - |
22 mar 2024 | 2.3260 | 2.3290 | 2.3190 | 2.3190 | 2.2116 | - |
21 mar 2024 | 2.3720 | 2.3870 | 2.3720 | 2.3860 | 2.2755 | - |
20 mar 2024 | 2.3400 | 2.3660 | 2.3370 | 2.3660 | 2.2565 | - |
19 mar 2024 | 2.3580 | 2.3630 | 2.3580 | 2.3630 | 2.2536 | - |
18 mar 2024 | 2.3420 | 2.3430 | 2.3360 | 2.3410 | 2.2326 | - |
15 mar 2024 | 2.3150 | 2.3390 | 2.3150 | 2.3160 | 2.2088 | 20 |
14 mar 2024 | 2.4000 | 2.4000 | 2.3220 | 2.3230 | 2.2155 | 4 |
13 mar 2024 | 2.3040 | 2.3250 | 2.3030 | 2.3180 | 2.2107 | - |
12 mar 2024 | 2.3240 | 2.3320 | 2.3240 | 2.3310 | 2.2231 | - |
11 mar 2024 | 2.3110 | 2.3160 | 2.3110 | 2.3160 | 2.2088 | - |
08 mar 2024 | 2.3140 | 2.3200 | 2.3140 | 2.3180 | 2.2107 | - |
07 mar 2024 | 2.3160 | 2.3160 | 2.2980 | 2.3060 | 2.1992 | - |
06 mar 2024 | 2.3160 | 2.3290 | 2.3090 | 2.3220 | 2.2145 | - |
05 mar 2024 | 2.2800 | 2.2800 | 2.2730 | 2.2780 | 2.1725 | - |
04 mar 2024 | 2.3000 | 2.3080 | 2.3000 | 2.3070 | 2.2002 | - |
01 mar 2024 | 2.3050 | 2.3050 | 2.2970 | 2.3030 | 2.1964 | - |
29 feb 2024 | 2.2960 | 2.2960 | 2.2860 | 2.2940 | 2.1878 | - |
28 feb 2024 | 2.3030 | 2.3030 | 2.2900 | 2.2920 | 2.1859 | - |
27 feb 2024 | 2.3000 | 2.3080 | 2.3000 | 2.3020 | 2.1954 | - |
26 feb 2024 | 2.3160 | 2.3220 | 2.3080 | 2.3080 | 2.2011 | - |
23 feb 2024 | 2.3130 | 2.3260 | 2.3130 | 2.3250 | 2.2174 | - |
22 feb 2024 | 2.3540 | 2.3570 | 2.3430 | 2.3570 | 2.2479 | - |
21 feb 2024 | 2.2610 | 2.2620 | 2.2310 | 2.2310 | 2.1277 | - |
20 feb 2024 | 2.2310 | 2.2310 | 2.2230 | 2.2250 | 2.1220 | - |
19 feb 2024 | 2.2480 | 2.2480 | 2.2080 | 2.2080 | 2.1058 | - |
16 feb 2024 | 2.2400 | 2.2400 | 2.2290 | 2.2290 | 2.1258 | - |
15 feb 2024 | 2.1950 | 2.1990 | 2.1760 | 2.1790 | 2.0781 | - |
14 feb 2024 | 2.1770 | 2.1780 | 2.1740 | 2.1750 | 2.0743 | - |
13 feb 2024 | 2.1910 | 2.1990 | 2.1840 | 2.1840 | 2.0829 | - |
12 feb 2024 | 2.1920 | 2.1920 | 2.1700 | 2.1700 | 2.0695 | - |
09 feb 2024 | 2.1940 | 2.1950 | 2.1920 | 2.1920 | 2.0905 | - |
08 feb 2024 | 2.2440 | 2.2520 | 2.2390 | 2.2410 | 2.1372 | - |
*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. |