Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 17,500 |
27 jun 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 9,400 |
26 jun 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
25 jun 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
24 jun 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
21 jun 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9800 | 1.9800 | 140,200 |
20 jun 2024 | 1.9900 | 2.0400 | 1.9800 | 2.0200 | 2.0200 | 177,700 |
19 jun 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
18 jun 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
17 jun 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 170,900 |
14 jun 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 39,000 |
13 jun 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 209,500 |
12 jun 2024 | 2.0400 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 162,000 |
11 jun 2024 | 2.0200 | 2.1800 | 2.0200 | 2.0600 | 2.0600 | 344,800 |
10 jun 2024 | 2.0200 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 132,500 |
07 jun 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 131,600 |
06 jun 2024 | 2.0200 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 124,200 |
05 jun 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 152,700 |
04 jun 2024 | 2.1000 | 2.1000 | 2.0000 | 2.0400 | 2.0400 | 279,600 |
31 may 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
30 may 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 70,200 |
29 may 2024 | 2.0800 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | 55,500 |
28 may 2024 | 2.0400 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | 131,500 |
27 may 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0400 | 2.0400 | 83,900 |
24 may 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
23 may 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 71,800 |
21 may 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 106,000 |
20 may 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
17 may 2024 | 2.0200 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 263,400 |
16 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
15 may 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
14 may 2024 | 2.1600 | 2.1600 | 1.9800 | 1.9800 | 1.9800 | 5,749,000 |
13 may 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 114,600 |
10 may 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 50,000 |
09 may 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2200 | 2.2200 | 17,200 |
08 may 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 42,200 |
07 may 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
03 may 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 106,300 |
02 may 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 80,400 |
30 abr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 58,900 |
29 abr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | 114,800 |
26 abr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 115,400 |
25 abr 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 68,700 |
24 abr 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
23 abr 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 64,400 |
22 abr 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 52,300 |
19 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
18 abr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
17 abr 2024 | 2.1800 | 2.2000 | 2.1600 | 2.1800 | 2.1800 | 384,000 |
11 abr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 25,400 |
10 abr 2024 | 2.1800 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 122,600 |
09 abr 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 107,100 |
05 abr 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | 132,300 |
04 abr 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | 118,300 |
03 abr 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 172,400 |
02 abr 2024 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 125,000 |
01 abr 2024 | 2.2400 | 2.2400 | 2.1600 | 2.1800 | 2.1800 | 579,200 |
29 mar 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 77,200 |
28 mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
27 mar 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | 209,300 |
26 mar 2024 | 2.2200 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 214,700 |
25 mar 2024 | 2.2000 | 2.2400 | 2.1800 | 2.2200 | 2.2200 | 180,700 |
22 mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
21 mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 141,600 |
20 mar 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2000 | 2.2000 | 154,900 |
19 mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 134,600 |
18 mar 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2000 | 2.2000 | 171,200 |
15 mar 2024 | 2.2000 | 2.2200 | 2.1800 | 2.2200 | 2.2200 | 100,400 |
14 mar 2024 | 2.1800 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | 102,700 |
13 mar 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | 159,800 |
12 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
12 mar 2024 | 0.08 Dividendo | |||||
11 mar 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.1600 | 158,600 |
08 mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.1793 | 102,700 |
07 mar 2024 | 2.2400 | 2.2400 | 2.2200 | 2.2200 | 2.1407 | 41,800 |
06 mar 2024 | 2.2600 | 2.2800 | 2.2400 | 2.2400 | 2.1600 | 79,100 |
05 mar 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2600 | 2.1793 | 157,900 |
04 mar 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2600 | 2.1793 | 105,100 |
01 mar 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2400 | 2.1600 | 146,600 |
29 feb 2024 | 2.2800 | 2.2800 | 2.2400 | 2.2600 | 2.1793 | 152,900 |
28 feb 2024 | 2.2400 | 2.2800 | 2.2200 | 2.2800 | 2.1986 | 848,100 |
27 feb 2024 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | 2.1021 | 404,000 |
23 feb 2024 | 2.1800 | 2.3000 | 2.1800 | 2.2400 | 2.1600 | 849,600 |
22 feb 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1800 | 2.1021 | 269,900 |
21 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0829 | 41,300 |
20 feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.0829 | 10,200 |
19 feb 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1400 | 2.0636 | 106,000 |
16 feb 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.0829 | 71,200 |
15 feb 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.0829 | 300,100 |
14 feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0829 | 74,000 |
13 feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.0829 | 56,400 |
12 feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.0636 | 132,400 |
09 feb 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1600 | 2.0829 | 25,600 |
08 feb 2024 | 2.1800 | 2.1800 | 2.1000 | 2.1600 | 2.0829 | 538,100 |
07 feb 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1021 | 131,100 |
06 feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1021 | 73,900 |
05 feb 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.0829 | 153,800 |
02 feb 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | 2.1021 | 48,700 |
01 feb 2024 | 2.1600 | 2.1800 | 2.1400 | 2.1600 | 2.0829 | 25,900 |
31 ene 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1800 | 2.1021 | 121,300 |
*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. |