Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 mar 2023 | 2.5400 | 2.5700 | 2.4900 | 2.4900 | 2.4900 | 1,816,900 |
17 mar 2023 | 2.5000 | 2.5500 | 2.4700 | 2.5400 | 2.5400 | 1,423,600 |
16 mar 2023 | 2.5100 | 2.5600 | 2.4700 | 2.5600 | 2.5600 | 1,223,900 |
15 mar 2023 | 2.4700 | 2.5100 | 2.4200 | 2.5000 | 2.5000 | 2,962,700 |
14 mar 2023 | 2.5800 | 2.6100 | 2.5000 | 2.5200 | 2.5200 | 970,100 |
13 mar 2023 | 2.5500 | 2.6000 | 2.5100 | 2.5200 | 2.5200 | 1,931,300 |
10 mar 2023 | 2.6100 | 2.6500 | 2.5900 | 2.6100 | 2.6100 | 1,500,200 |
09 mar 2023 | 2.7200 | 2.7600 | 2.6600 | 2.6800 | 2.6800 | 1,635,900 |
08 mar 2023 | 2.6300 | 2.7200 | 2.6300 | 2.6900 | 2.6900 | 1,277,200 |
07 mar 2023 | 2.5900 | 2.6100 | 2.5400 | 2.5600 | 2.5600 | 1,291,600 |
06 mar 2023 | 2.4800 | 2.6400 | 2.4600 | 2.6400 | 2.6400 | 3,982,600 |
03 mar 2023 | 2.5200 | 2.5600 | 2.4900 | 2.5400 | 2.5400 | 2,276,500 |
02 mar 2023 | 2.4900 | 2.5300 | 2.4800 | 2.4900 | 2.4900 | 1,325,900 |
01 mar 2023 | 2.5200 | 2.5400 | 2.4800 | 2.5300 | 2.5300 | 955,400 |
28 feb 2023 | 2.6000 | 2.6000 | 2.5300 | 2.5400 | 2.5400 | 1,116,600 |
27 feb 2023 | 2.6000 | 2.6400 | 2.5600 | 2.5900 | 2.5900 | 1,477,400 |
24 feb 2023 | 2.6500 | 2.6600 | 2.6100 | 2.6400 | 2.6400 | 1,276,300 |
24 feb 2023 | 0.019 Dividendo | |||||
23 feb 2023 | 2.6800 | 2.7300 | 2.6400 | 2.6800 | 2.6610 | 1,510,700 |
22 feb 2023 | 2.5600 | 2.6100 | 2.5200 | 2.6000 | 2.5816 | 2,077,800 |
21 feb 2023 | 2.6100 | 2.6600 | 2.5500 | 2.5600 | 2.5419 | 713,200 |
17 feb 2023 | 2.5200 | 2.6200 | 2.4900 | 2.6100 | 2.5915 | 3,615,100 |
16 feb 2023 | 2.4100 | 2.5300 | 2.4100 | 2.5000 | 2.4823 | 3,697,800 |
15 feb 2023 | 2.5000 | 2.5600 | 2.4900 | 2.5100 | 2.4922 | 2,668,300 |
14 feb 2023 | 2.4900 | 2.5300 | 2.4300 | 2.4600 | 2.4426 | 685,400 |
13 feb 2023 | 2.4900 | 2.5700 | 2.4900 | 2.5400 | 2.5220 | 621,500 |
10 feb 2023 | 2.4600 | 2.5200 | 2.4400 | 2.5000 | 2.4823 | 1,320,800 |
09 feb 2023 | 2.5300 | 2.5400 | 2.4100 | 2.4100 | 2.3929 | 1,319,800 |
08 feb 2023 | 2.4500 | 2.5600 | 2.4400 | 2.5400 | 2.5220 | 1,859,300 |
07 feb 2023 | 2.4800 | 2.5000 | 2.4000 | 2.4400 | 2.4227 | 1,374,600 |
06 feb 2023 | 2.4100 | 2.5100 | 2.4000 | 2.4900 | 2.4723 | 1,293,300 |
03 feb 2023 | 2.4500 | 2.4800 | 2.3800 | 2.4000 | 2.3830 | 1,240,900 |
02 feb 2023 | 2.6700 | 2.6700 | 2.5200 | 2.5200 | 2.5021 | 861,900 |
01 feb 2023 | 2.6100 | 2.6200 | 2.5400 | 2.5800 | 2.5617 | 1,103,200 |
31 ene 2023 | 2.5700 | 2.6300 | 2.5600 | 2.6100 | 2.5915 | 920,200 |
30 ene 2023 | 2.5600 | 2.5700 | 2.5100 | 2.5200 | 2.5021 | 601,300 |
27 ene 2023 | 2.5900 | 2.5900 | 2.5300 | 2.5700 | 2.5518 | 1,491,100 |
26 ene 2023 | 2.6300 | 2.6400 | 2.5800 | 2.6100 | 2.5915 | 1,006,500 |
25 ene 2023 | 2.5500 | 2.6400 | 2.5200 | 2.6100 | 2.5915 | 1,477,200 |
24 ene 2023 | 2.5200 | 2.5700 | 2.4700 | 2.5400 | 2.5220 | 1,701,000 |
23 ene 2023 | 2.4500 | 2.4800 | 2.4300 | 2.4600 | 2.4426 | 1,164,500 |
20 ene 2023 | 2.4500 | 2.4700 | 2.4200 | 2.4600 | 2.4426 | 895,400 |
19 ene 2023 | 2.5000 | 2.5300 | 2.4400 | 2.5000 | 2.4823 | 634,300 |
18 ene 2023 | 2.5800 | 2.6200 | 2.5200 | 2.5300 | 2.5121 | 1,268,000 |
17 ene 2023 | 2.4800 | 2.5300 | 2.4700 | 2.5200 | 2.5021 | 415,900 |
13 ene 2023 | 2.5400 | 2.5600 | 2.5000 | 2.5100 | 2.4922 | 747,700 |
12 ene 2023 | 2.5800 | 2.6800 | 2.5500 | 2.6100 | 2.5915 | 1,062,800 |
11 ene 2023 | 2.4700 | 2.5600 | 2.4500 | 2.5500 | 2.5319 | 1,758,000 |
10 ene 2023 | 2.3800 | 2.4800 | 2.3500 | 2.4500 | 2.4326 | 622,500 |
09 ene 2023 | 2.3500 | 2.3700 | 2.3100 | 2.3500 | 2.3333 | 1,649,400 |
06 ene 2023 | 2.3600 | 2.3800 | 2.3400 | 2.3800 | 2.3631 | 2,461,900 |
05 ene 2023 | 2.2200 | 2.3200 | 2.2200 | 2.3100 | 2.2936 | 1,723,100 |
04 ene 2023 | 2.2200 | 2.2900 | 2.1900 | 2.2400 | 2.2241 | 1,760,600 |
03 ene 2023 | 2.2800 | 2.3100 | 2.1800 | 2.1800 | 2.1645 | 2,419,700 |
30 dic 2022 | 2.4300 | 2.5000 | 2.4000 | 2.4200 | 2.4028 | 498,200 |
29 dic 2022 | 2.4900 | 2.5100 | 2.4100 | 2.4400 | 2.4227 | 1,499,200 |
28 dic 2022 | 2.4100 | 2.5000 | 2.3900 | 2.4600 | 2.4426 | 2,170,700 |
27 dic 2022 | 2.3500 | 2.3700 | 2.3200 | 2.3600 | 2.3433 | 1,607,300 |
23 dic 2022 | 2.5000 | 2.5600 | 2.5000 | 2.5200 | 2.5021 | 1,041,300 |
22 dic 2022 | 2.4400 | 2.4900 | 2.4200 | 2.4600 | 2.4426 | 671,900 |
21 dic 2022 | 2.4400 | 2.4500 | 2.4000 | 2.4300 | 2.4128 | 1,017,900 |
20 dic 2022 | 2.4000 | 2.4900 | 2.3900 | 2.4200 | 2.4028 | 2,145,600 |
19 dic 2022 | 2.2600 | 2.3200 | 2.2300 | 2.3100 | 2.2936 | 1,958,400 |
16 dic 2022 | 2.2600 | 2.2700 | 2.2100 | 2.2400 | 2.2241 | 2,664,200 |
15 dic 2022 | 2.2700 | 2.3300 | 2.2300 | 2.2700 | 2.2539 | 1,775,700 |
14 dic 2022 | 2.3100 | 2.3800 | 2.2500 | 2.3600 | 2.3433 | 2,325,000 |
13 dic 2022 | 2.3700 | 2.3700 | 2.2800 | 2.3100 | 2.2936 | 2,527,900 |
12 dic 2022 | 2.3300 | 2.3500 | 2.2700 | 2.3400 | 2.3234 | 1,076,600 |
09 dic 2022 | 2.4600 | 2.4600 | 2.4100 | 2.4200 | 2.4028 | 811,800 |
08 dic 2022 | 2.5400 | 2.5700 | 2.4500 | 2.4500 | 2.4326 | 1,810,900 |
07 dic 2022 | 2.6100 | 2.6400 | 2.5500 | 2.5800 | 2.5617 | 1,096,800 |
06 dic 2022 | 2.5900 | 2.6400 | 2.5400 | 2.5700 | 2.5518 | 1,286,300 |
05 dic 2022 | 2.6500 | 2.6700 | 2.5600 | 2.5700 | 2.5518 | 1,138,300 |
02 dic 2022 | 2.7400 | 2.8200 | 2.7100 | 2.7300 | 2.7106 | 625,600 |
01 dic 2022 | 2.7600 | 2.7900 | 2.7000 | 2.7300 | 2.7106 | 1,108,900 |
30 nov 2022 | 2.6400 | 2.7300 | 2.6000 | 2.7100 | 2.6908 | 1,686,400 |
29 nov 2022 | 2.6000 | 2.6900 | 2.5900 | 2.6500 | 2.6312 | 1,649,100 |
28 nov 2022 | 2.4800 | 2.5300 | 2.4800 | 2.5200 | 2.5021 | 802,700 |
25 nov 2022 | 2.5800 | 2.5900 | 2.4900 | 2.5000 | 2.4823 | 909,000 |
23 nov 2022 | 2.5000 | 2.5300 | 2.4400 | 2.5000 | 2.4823 | 603,200 |
22 nov 2022 | 2.5600 | 2.5600 | 2.4900 | 2.5300 | 2.5121 | 1,206,200 |
21 nov 2022 | 2.4600 | 2.5400 | 2.3900 | 2.5300 | 2.5121 | 1,515,400 |
18 nov 2022 | 2.5400 | 2.5400 | 2.4500 | 2.4500 | 2.4326 | 1,369,800 |
17 nov 2022 | 2.3300 | 2.4600 | 2.3200 | 2.4400 | 2.4227 | 2,045,500 |
16 nov 2022 | 2.5400 | 2.5600 | 2.4000 | 2.4100 | 2.3929 | 1,062,300 |
15 nov 2022 | 2.6600 | 2.6600 | 2.5500 | 2.6100 | 2.5915 | 1,375,300 |
14 nov 2022 | 2.6000 | 2.6800 | 2.5900 | 2.6000 | 2.5816 | 1,738,300 |
11 nov 2022 | 2.6200 | 2.7600 | 2.6200 | 2.6600 | 2.6411 | 3,101,100 |
10 nov 2022 | 2.6400 | 2.6500 | 2.4200 | 2.4300 | 2.4128 | 3,745,500 |
09 nov 2022 | 2.6500 | 2.7100 | 2.6100 | 2.6100 | 2.5915 | 2,802,900 |
08 nov 2022 | 2.6700 | 2.7100 | 2.6200 | 2.6600 | 2.6411 | 512,000 |
07 nov 2022 | 2.8300 | 2.8500 | 2.6600 | 2.6600 | 2.6411 | 1,309,500 |
04 nov 2022 | 2.8800 | 2.9200 | 2.8000 | 2.8700 | 2.8497 | 1,631,900 |
03 nov 2022 | 2.7200 | 2.8300 | 2.6700 | 2.8000 | 2.7801 | 1,475,300 |
02 nov 2022 | 2.7900 | 2.8200 | 2.6700 | 2.6800 | 2.6610 | 985,800 |
01 nov 2022 | 2.6700 | 2.8300 | 2.6400 | 2.7800 | 2.7603 | 1,972,700 |
31 oct 2022 | 2.4200 | 2.6400 | 2.4200 | 2.6100 | 2.5915 | 2,014,500 |
28 oct 2022 | 2.4600 | 2.5000 | 2.4200 | 2.4900 | 2.4723 | 1,080,200 |
27 oct 2022 | 2.3500 | 2.5200 | 2.3500 | 2.4700 | 2.4525 | 1,560,200 |
26 oct 2022 | 2.3700 | 2.4000 | 2.3000 | 2.3000 | 2.2837 | 1,990,300 |
*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. |