Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
24 jun 2024 | 2.1400 | 2.1600 | 2.1200 | 2.1400 | 2.1400 | 383,100 |
21 jun 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 133,900 |
20 jun 2024 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | 2.1000 | 252,000 |
19 jun 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
18 jun 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
17 jun 2024 | 2.2600 | 2.2600 | 2.2000 | 2.2400 | 2.2400 | 263,100 |
14 jun 2024 | 2.2400 | 2.2600 | 2.2000 | 2.2000 | 2.2000 | 498,800 |
13 jun 2024 | 2.3000 | 2.3200 | 2.2400 | 2.2400 | 2.2400 | 945,200 |
12 jun 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2000 | 2.2000 | 902,400 |
11 jun 2024 | 1.9900 | 2.1200 | 1.9900 | 2.1200 | 2.1200 | 820,700 |
10 jun 2024 | 2.0800 | 2.0800 | 2.0000 | 2.0200 | 2.0200 | 811,100 |
07 jun 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 534,500 |
06 jun 2024 | 2.1400 | 2.1600 | 2.0600 | 2.0800 | 2.0800 | 764,300 |
05 jun 2024 | 2.1400 | 2.1800 | 2.1200 | 2.1400 | 2.1400 | 316,600 |
04 jun 2024 | 2.2200 | 2.2200 | 2.1400 | 2.1600 | 2.1600 | 895,100 |
31 may 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
30 may 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
29 may 2024 | 2.3800 | 2.4000 | 2.3200 | 2.3400 | 2.3400 | 1,163,500 |
28 may 2024 | 2.4200 | 2.4200 | 2.3600 | 2.4000 | 2.4000 | 511,300 |
27 may 2024 | 2.4200 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 97,400 |
24 may 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
23 may 2024 | 2.4400 | 2.4400 | 2.3800 | 2.4400 | 2.4400 | 206,400 |
21 may 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 385,100 |
20 may 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
17 may 2024 | 2.4600 | 2.4800 | 2.4400 | 2.4800 | 2.4800 | 244,700 |
16 may 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
15 may 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
14 may 2024 | 2.4400 | 2.4800 | 2.4200 | 2.4600 | 2.4600 | 385,800 |
13 may 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4600 | 2.4600 | 704,500 |
10 may 2024 | 2.4800 | 2.5200 | 2.4600 | 2.4800 | 2.4800 | 311,900 |
09 may 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | 366,000 |
08 may 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 289,900 |
07 may 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
03 may 2024 | 2.4800 | 2.5400 | 2.4600 | 2.5400 | 2.5400 | 1,780,000 |
03 may 2024 | 0.09 Dividendo | |||||
03 may 2024 | 11:10 División de acciones | |||||
02 may 2024 | 2.4727 | 2.4909 | 2.4545 | 2.4727 | 2.3827 | 1,520,750 |
30 abr 2024 | 2.4909 | 2.4909 | 2.4545 | 2.4727 | 2.3827 | 1,110,340 |
29 abr 2024 | 2.4545 | 2.4909 | 2.4364 | 2.4727 | 2.3827 | 569,800 |
26 abr 2024 | 2.4000 | 2.4545 | 2.4000 | 2.4182 | 2.3302 | 622,710 |
25 abr 2024 | 2.4000 | 2.4182 | 2.3818 | 2.4182 | 2.3302 | 101,200 |
24 abr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3126 | - |
23 abr 2024 | 2.4000 | 2.4364 | 2.3818 | 2.4000 | 2.3126 | 674,520 |
22 abr 2024 | 2.3273 | 2.4000 | 2.3273 | 2.3818 | 2.2951 | 389,290 |
19 abr 2024 | 2.4727 | 2.4727 | 2.4727 | 2.4727 | 2.3827 | - |
18 abr 2024 | 2.4727 | 2.4727 | 2.4727 | 2.4727 | 2.3827 | - |
17 abr 2024 | 2.4727 | 2.4727 | 2.4727 | 2.4727 | 2.3827 | - |
11 abr 2024 | 2.4545 | 2.4909 | 2.4545 | 2.4727 | 2.3827 | 187,000 |
10 abr 2024 | 2.4727 | 2.5091 | 2.4727 | 2.4727 | 2.3827 | 358,380 |
09 abr 2024 | 2.4182 | 2.4727 | 2.4182 | 2.4545 | 2.3652 | 519,310 |
05 abr 2024 | 2.4182 | 2.4545 | 2.4182 | 2.4545 | 2.3652 | 292,490 |
04 abr 2024 | 2.5091 | 2.5091 | 2.4182 | 2.4364 | 2.3477 | 783,310 |
03 abr 2024 | 2.5273 | 2.5273 | 2.4727 | 2.4909 | 2.4002 | 832,590 |
02 abr 2024 | 2.5091 | 2.5455 | 2.4909 | 2.5091 | 2.4178 | 247,170 |
01 abr 2024 | 2.5455 | 2.5636 | 2.5091 | 2.5273 | 2.4353 | 733,150 |
29 mar 2024 | 2.4909 | 2.5273 | 2.4909 | 2.5273 | 2.4353 | 294,030 |
28 mar 2024 | 2.5273 | 2.5273 | 2.5273 | 2.5273 | 2.4353 | - |
27 mar 2024 | 2.5273 | 2.5818 | 2.5273 | 2.5273 | 2.4353 | 3,213,210 |
26 mar 2024 | 2.4545 | 2.4545 | 2.4545 | 2.4545 | 2.3652 | - |
25 mar 2024 | 2.5273 | 2.5455 | 2.4364 | 2.4545 | 2.3652 | 1,509,530 |
22 mar 2024 | 2.3636 | 2.3636 | 2.3636 | 2.3636 | 2.2776 | - |
21 mar 2024 | 2.4000 | 2.4000 | 2.3636 | 2.3636 | 2.2776 | 523,820 |
20 mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3126 | - |
19 mar 2024 | 2.4000 | 2.4545 | 2.3636 | 2.4000 | 2.3126 | 4,886,090 |
18 mar 2024 | 2.3818 | 2.4364 | 2.3636 | 2.4000 | 2.3126 | 1,558,590 |
15 mar 2024 | 2.3636 | 2.4000 | 2.3455 | 2.3818 | 2.2951 | 734,910 |
14 mar 2024 | 2.4000 | 2.4000 | 2.3091 | 2.3636 | 2.2776 | 2,023,230 |
13 mar 2024 | 2.4000 | 2.4727 | 2.3273 | 2.3818 | 2.2951 | 4,242,040 |
12 mar 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.3126 | - |
11 mar 2024 | 2.4545 | 2.4545 | 2.3818 | 2.4000 | 2.3126 | 1,204,720 |
08 mar 2024 | 2.4545 | 2.4909 | 2.4364 | 2.4545 | 2.3652 | 1,468,280 |
07 mar 2024 | 2.4364 | 2.4545 | 2.4182 | 2.4545 | 2.3652 | 429,440 |
06 mar 2024 | 2.4364 | 2.4545 | 2.4182 | 2.4364 | 2.3477 | 435,490 |
05 mar 2024 | 2.4182 | 2.4364 | 2.4000 | 2.4364 | 2.3477 | 660,000 |
04 mar 2024 | 2.4545 | 2.4727 | 2.4182 | 2.4182 | 2.3302 | 791,890 |
01 mar 2024 | 2.4182 | 2.4545 | 2.4182 | 2.4182 | 2.3302 | 480,480 |
29 feb 2024 | 2.4545 | 2.4545 | 2.4182 | 2.4182 | 2.3302 | 436,260 |
28 feb 2024 | 2.4182 | 2.4727 | 2.4182 | 2.4182 | 2.3302 | 914,430 |
27 feb 2024 | 2.4545 | 2.4545 | 2.4182 | 2.4364 | 2.3477 | 499,290 |
23 feb 2024 | 2.4000 | 2.4545 | 2.4000 | 2.4545 | 2.3652 | 1,081,190 |
22 feb 2024 | 2.4182 | 2.4545 | 2.3455 | 2.3818 | 2.2951 | 1,889,360 |
21 feb 2024 | 2.3273 | 2.3636 | 2.3091 | 2.3455 | 2.2601 | 356,400 |
20 feb 2024 | 2.2909 | 2.3455 | 2.2909 | 2.3455 | 2.2601 | 577,610 |
19 feb 2024 | 2.4000 | 2.4545 | 2.3091 | 2.3455 | 2.2601 | 1,355,200 |
16 feb 2024 | 2.5273 | 2.5455 | 2.3636 | 2.4000 | 2.3126 | 1,635,040 |
15 feb 2024 | 2.5091 | 2.5273 | 2.4545 | 2.5091 | 2.4178 | 1,245,090 |
14 feb 2024 | 2.4000 | 2.5818 | 2.3636 | 2.4909 | 2.4002 | 5,479,760 |
13 feb 2024 | 2.3455 | 2.4545 | 2.3455 | 2.4182 | 2.3302 | 1,541,870 |
12 feb 2024 | 2.3455 | 2.3818 | 2.3273 | 2.3455 | 2.2601 | 84,040 |
09 feb 2024 | 2.3455 | 2.3818 | 2.3273 | 2.3455 | 2.2601 | 76,670 |
08 feb 2024 | 2.3273 | 2.3818 | 2.3273 | 2.3273 | 2.2426 | 92,180 |
07 feb 2024 | 2.3455 | 2.3636 | 2.3273 | 2.3636 | 2.2776 | 244,860 |
06 feb 2024 | 2.3455 | 2.3455 | 2.3273 | 2.3273 | 2.2426 | 91,410 |
05 feb 2024 | 2.3455 | 2.3455 | 2.3091 | 2.3455 | 2.2601 | 40,480 |
02 feb 2024 | 2.3636 | 2.3636 | 2.3273 | 2.3273 | 2.2426 | 133,210 |
01 feb 2024 | 2.3818 | 2.3818 | 2.3273 | 2.3455 | 2.2601 | 169,070 |
31 ene 2024 | 2.3818 | 2.3818 | 2.3273 | 2.3455 | 2.2601 | 128,920 |
30 ene 2024 | 2.3636 | 2.4000 | 2.3273 | 2.3818 | 2.2951 | 186,120 |
29 ene 2024 | 2.3273 | 2.3636 | 2.3273 | 2.3636 | 2.2776 | 108,680 |
*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. |