Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
09 may 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
08 may 2024 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
07 may 2024 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | 2.1770 | - |
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 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | 2.1810 | - |
30 abr 2024 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
29 abr 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
25 abr 2024 | 2.3830 | 2.3830 | 2.3830 | 2.3830 | 2.2713 | - |
24 abr 2024 | 2.3670 | 2.3670 | 2.3670 | 2.3670 | 2.2560 | - |
23 abr 2024 | 2.3250 | 2.3250 | 2.3250 | 2.3250 | 2.2160 | - |
22 abr 2024 | 2.3180 | 2.3180 | 2.3180 | 2.3180 | 2.2093 | - |
19 abr 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
18 abr 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
17 abr 2024 | 2.2970 | 2.2970 | 2.2970 | 2.2970 | 2.1893 | - |
16 abr 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
15 abr 2024 | 2.3880 | 2.3880 | 2.3880 | 2.3880 | 2.2760 | - |
12 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.2875 | - |
11 abr 2024 | 2.4010 | 2.4010 | 2.4010 | 2.4010 | 2.2884 | - |
10 abr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.2398 | - |
09 abr 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.2722 | - |
08 abr 2024 | 2.3440 | 2.3440 | 2.3440 | 2.3440 | 2.2341 | - |
05 abr 2024 | 2.3470 | 2.3470 | 2.3470 | 2.3470 | 2.2370 | - |
04 abr 2024 | 2.3570 | 2.3570 | 2.3570 | 2.3570 | 2.2465 | - |
03 abr 2024 | 2.3540 | 2.3540 | 2.3540 | 2.3540 | 2.2436 | - |
02 abr 2024 | 2.3910 | 2.3910 | 2.3910 | 2.3910 | 2.2789 | - |
28 mar 2024 | 2.3280 | 2.3280 | 2.3280 | 2.3280 | 2.2188 | - |
27 mar 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
26 mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
25 mar 2024 | 2.3120 | 2.3120 | 2.3120 | 2.3120 | 2.2036 | - |
22 mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1874 | - |
21 mar 2024 | 2.3410 | 2.3410 | 2.3410 | 2.3410 | 2.2312 | - |
20 mar 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
19 mar 2024 | 2.3240 | 2.3240 | 2.3240 | 2.3240 | 2.2150 | - |
18 mar 2024 | 2.3090 | 2.3090 | 2.3090 | 2.3090 | 2.2007 | - |
15 mar 2024 | 2.3150 | 2.3150 | 2.3150 | 2.3150 | 2.2065 | - |
14 mar 2024 | 2.2950 | 2.2950 | 2.2950 | 2.2950 | 2.1874 | - |
13 mar 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.1655 | - |
12 mar 2024 | 2.2940 | 2.2940 | 2.2940 | 2.2940 | 2.1864 | - |
11 mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
08 mar 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
07 mar 2024 | 2.2820 | 2.2820 | 2.2820 | 2.2820 | 2.1750 | - |
06 mar 2024 | 2.2850 | 2.2850 | 2.2850 | 2.2850 | 2.1779 | - |
05 mar 2024 | 2.2480 | 2.2480 | 2.2480 | 2.2480 | 2.1426 | - |
04 mar 2024 | 2.2510 | 2.2510 | 2.2510 | 2.2510 | 2.1455 | - |
01 mar 2024 | 2.2740 | 2.2740 | 2.2740 | 2.2740 | 2.1674 | - |
29 feb 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1588 | - |
28 feb 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.1636 | - |
27 feb 2024 | 2.2670 | 2.2670 | 2.2670 | 2.2670 | 2.1607 | - |
26 feb 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
23 feb 2024 | 2.2750 | 2.2750 | 2.2750 | 2.2750 | 2.1683 | - |
22 feb 2024 | 2.3130 | 2.3130 | 2.3130 | 2.3130 | 2.2045 | - |
21 feb 2024 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 2.1254 | - |
20 feb 2024 | 2.1950 | 2.1950 | 2.1950 | 2.1950 | 2.0921 | - |
19 feb 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.1064 | - |
16 feb 2024 | 2.2090 | 2.2090 | 2.2090 | 2.2090 | 2.1054 | - |
15 feb 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.0625 | - |
14 feb 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.0473 | - |
13 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0587 | - |
12 feb 2024 | 2.1620 | 2.1620 | 2.1620 | 2.1620 | 2.0606 | - |
09 feb 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.0349 | - |
08 feb 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1150 | - |
07 feb 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.1550 | - |
06 feb 2024 | 2.2410 | 2.2410 | 2.2410 | 2.2410 | 2.1359 | - |
05 feb 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.0988 | - |
02 feb 2024 | 2.2660 | 2.2660 | 2.2660 | 2.2660 | 2.1598 | - |
01 feb 2024 | 2.2360 | 2.2360 | 2.2360 | 2.2360 | 2.1312 | - |
31 ene 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.1702 | - |
30 ene 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.1445 | - |
29 ene 2024 | 2.2620 | 2.2620 | 2.2620 | 2.2620 | 2.1559 | - |
26 ene 2024 | 2.2790 | 2.2790 | 2.2790 | 2.2790 | 2.1721 | - |
25 ene 2024 | 2.2540 | 2.2540 | 2.2540 | 2.2540 | 2.1483 | - |
24 ene 2024 | 2.2190 | 2.2190 | 2.2190 | 2.2190 | 2.1150 | - |
23 ene 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.1016 | - |
22 ene 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.1378 | - |
19 ene 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.1588 | - |
18 ene 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.1407 | - |
17 ene 2024 | 2.2710 | 2.2710 | 2.2710 | 2.2710 | 2.1645 | - |
16 ene 2024 | 2.3070 | 2.3070 | 2.3070 | 2.3070 | 2.1988 | - |
15 ene 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.2179 | - |
12 ene 2024 | 2.3270 | 2.3270 | 2.3270 | 2.3270 | 2.2179 | - |
11 ene 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2236 | - |
10 ene 2024 | 2.3330 | 2.3330 | 2.3330 | 2.3330 | 2.2236 | - |
09 ene 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2636 | - |
08 ene 2024 | 2.3750 | 2.3750 | 2.3750 | 2.3750 | 2.2636 | - |
05 ene 2024 | 2.3770 | 2.3770 | 2.3770 | 2.3770 | 2.2655 | - |
04 ene 2024 | 2.3790 | 2.3790 | 2.3790 | 2.3790 | 2.2675 | - |
03 ene 2024 | 2.3860 | 2.3860 | 2.3860 | 2.3860 | 2.2741 | - |
02 ene 2024 | 2.3920 | 2.3920 | 2.3920 | 2.3920 | 2.2798 | - |
29 dic 2023 | 2.4100 | 2.4100 | 2.3960 | 2.3960 | 2.2837 | - |
28 dic 2023 | 2.3730 | 2.3730 | 2.3730 | 2.3730 | 2.2617 | - |
27 dic 2023 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.2360 | - |
22 dic 2023 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.2417 | - |
21 dic 2023 | 2.3510 | 2.3510 | 2.3510 | 2.3510 | 2.2408 | - |
20 dic 2023 | 2.3490 | 2.3490 | 2.3490 | 2.3490 | 2.2389 | - |
19 dic 2023 | 2.3610 | 2.3610 | 2.3610 | 2.3610 | 2.2503 | - |
18 dic 2023 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.2532 | - |
*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. |