Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 500 |
03 jul 2024 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
02 jul 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
01 jul 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
28 jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
27 jun 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
26 jun 2024 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | 2.1470 | - |
25 jun 2024 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | 2.1370 | - |
24 jun 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
21 jun 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
20 jun 2024 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | 2.1090 | - |
19 jun 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
18 jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
17 jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
14 jun 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
13 jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
12 jun 2024 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | 2.1060 | - |
11 jun 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
10 jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
07 jun 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
06 jun 2024 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | 2.0860 | - |
05 jun 2024 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
04 jun 2024 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | 2.0940 | - |
03 jun 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
31 may 2024 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | 2.0870 | - |
30 may 2024 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | 2.0890 | - |
29 may 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
28 may 2024 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
27 may 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
24 may 2024 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | 2.1070 | - |
23 may 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
22 may 2024 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | 2.1310 | - |
21 may 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
20 may 2024 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | 2.1030 | - |
17 may 2024 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | 2.1180 | - |
16 may 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
15 may 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
14 may 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
13 may 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
10 may 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
09 may 2024 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
08 may 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
07 may 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
06 may 2024 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
03 may 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
02 may 2024 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | 2.1740 | - |
30 abr 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
29 abr 2024 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | 2.2580 | - |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 2.4000 | 2.4000 | 2.3990 | 2.3990 | 2.2890 | 500 |
25 abr 2024 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.2728 | - |
24 abr 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2585 | - |
23 abr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2184 | - |
22 abr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2117 | - |
19 abr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2031 | - |
18 abr 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2060 | - |
17 abr 2024 | 2.2980 | 2.2980 | 2.2980 | 2.2980 | 2.1926 | - |
16 abr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1945 | - |
15 abr 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.2785 | - |
12 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2900 | - |
11 abr 2024 | 2.3990 | 2.3990 | 2.3990 | 2.3990 | 2.2890 | - |
10 abr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2422 | - |
09 abr 2024 | 2.3850 | 2.3850 | 2.3850 | 2.3850 | 2.2756 | - |
08 abr 2024 | 2.3430 | 2.3430 | 2.3430 | 2.3430 | 2.2356 | - |
05 abr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.2327 | - |
04 abr 2024 | 2.3580 | 2.3580 | 2.3580 | 2.3580 | 2.2499 | - |
03 abr 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.2461 | - |
02 abr 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.2737 | - |
28 mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.2308 | - |
27 mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.2308 | - |
26 mar 2024 | 2.3170 | 2.3170 | 2.3170 | 2.3170 | 2.2108 | - |
25 mar 2024 | 2.3110 | 2.3110 | 2.3110 | 2.3110 | 2.2050 | - |
22 mar 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.1879 | - |
21 mar 2024 | 2.3380 | 2.3380 | 2.3380 | 2.3380 | 2.2308 | - |
20 mar 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.2012 | - |
19 mar 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2184 | - |
18 mar 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.2041 | - |
15 mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2089 | - |
14 mar 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1917 | - |
13 mar 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.1678 | - |
12 mar 2024 | 2.2930 | 2.2930 | 2.2930 | 2.2930 | 2.1879 | - |
11 mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.1755 | - |
08 mar 2024 | 2.2860 | 2.2860 | 2.2860 | 2.2860 | 2.1812 | - |
07 mar 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1726 | - |
06 mar 2024 | 2.2840 | 2.2840 | 2.2840 | 2.2840 | 2.1793 | - |
05 mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1449 | - |
04 mar 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1631 | - |
01 mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1697 | - |
29 feb 2024 | 2.2640 | 2.2640 | 2.2640 | 2.2640 | 2.1602 | - |
28 feb 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1669 | - |
27 feb 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1631 | - |
26 feb 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1802 | - |
23 feb 2024 | 2.2810 | 2.2810 | 2.2810 | 2.2810 | 2.1764 | - |
22 feb 2024 | 2.3210 | 2.3210 | 2.3210 | 2.3210 | 2.2146 | - |
21 feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1277 | - |
20 feb 2024 | 2.2010 | 2.2010 | 2.2010 | 2.2010 | 2.1001 | - |
19 feb 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.1134 | - |
16 feb 2024 | 2.2080 | 2.2080 | 2.2080 | 2.2080 | 2.1068 | - |
15 feb 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.0657 | - |
14 feb 2024 | 2.1460 | 2.1460 | 2.1460 | 2.1460 | 2.0476 | - |
*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. |