Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2.5900 | 2.6700 | 2.5600 | 2.6500 | 2.6500 | 2,717,600 |
27 mar 2024 | 2.4600 | 2.5600 | 2.4500 | 2.5500 | 2.5500 | 2,444,300 |
26 mar 2024 | 2.5600 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | 1,958,700 |
25 mar 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5300 | 2.5300 | 1,658,600 |
22 mar 2024 | 2.6000 | 2.6100 | 2.5300 | 2.5300 | 2.5300 | 1,415,200 |
21 mar 2024 | 2.6900 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 2,568,400 |
20 mar 2024 | 2.5300 | 2.6500 | 2.4900 | 2.6500 | 2.6500 | 2,388,800 |
19 mar 2024 | 2.5600 | 2.6300 | 2.5200 | 2.5400 | 2.5400 | 2,295,000 |
18 mar 2024 | 2.6000 | 2.6000 | 2.4600 | 2.5900 | 2.5900 | 3,102,500 |
15 mar 2024 | 2.5000 | 2.6000 | 2.4800 | 2.5900 | 2.5900 | 17,176,200 |
15 mar 2024 | 0.01 Dividendo | |||||
14 mar 2024 | 2.5600 | 2.5600 | 2.4500 | 2.5100 | 2.5000 | 3,397,500 |
13 mar 2024 | 2.5000 | 2.5900 | 2.4700 | 2.5500 | 2.5398 | 4,114,100 |
12 mar 2024 | 2.5900 | 2.5900 | 2.4700 | 2.5000 | 2.4900 | 4,467,100 |
11 mar 2024 | 2.5700 | 2.6000 | 2.5300 | 2.5900 | 2.5797 | 3,982,200 |
08 mar 2024 | 2.6300 | 2.7100 | 2.5500 | 2.5800 | 2.5697 | 4,167,600 |
07 mar 2024 | 2.6300 | 2.7100 | 2.5900 | 2.6100 | 2.5996 | 3,841,500 |
06 mar 2024 | 2.8000 | 2.8300 | 2.5100 | 2.6200 | 2.6096 | 7,759,900 |
05 mar 2024 | 2.8500 | 2.9300 | 2.8300 | 2.8500 | 2.8386 | 3,054,400 |
04 mar 2024 | 3.0500 | 3.0500 | 2.8500 | 2.8600 | 2.8486 | 2,936,900 |
01 mar 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0200 | 3.0080 | 1,980,500 |
29 feb 2024 | 3.0000 | 3.0600 | 2.9700 | 3.0200 | 3.0080 | 2,061,200 |
28 feb 2024 | 3.0200 | 3.0500 | 2.9600 | 2.9800 | 2.9681 | 2,079,700 |
27 feb 2024 | 2.9500 | 3.0600 | 2.9300 | 3.0200 | 3.0080 | 3,192,500 |
26 feb 2024 | 2.9500 | 2.9800 | 2.8900 | 2.9400 | 2.9283 | 2,012,200 |
23 feb 2024 | 2.9500 | 2.9800 | 2.9000 | 2.9600 | 2.9482 | 1,719,900 |
22 feb 2024 | 3.0500 | 3.0700 | 2.9900 | 3.0100 | 2.9980 | 2,774,300 |
21 feb 2024 | 3.1000 | 3.1600 | 3.0400 | 3.0800 | 3.0677 | 2,638,900 |
20 feb 2024 | 3.1000 | 3.1600 | 3.0300 | 3.0800 | 3.0677 | 3,471,900 |
16 feb 2024 | 3.1200 | 3.1700 | 3.0500 | 3.1200 | 3.1076 | 2,157,100 |
15 feb 2024 | 2.9500 | 3.1600 | 2.9400 | 3.1400 | 3.1275 | 2,555,400 |
14 feb 2024 | 2.9000 | 2.9600 | 2.8700 | 2.9300 | 2.9183 | 1,978,300 |
13 feb 2024 | 2.9600 | 2.9900 | 2.8600 | 2.8700 | 2.8586 | 2,437,600 |
12 feb 2024 | 2.8600 | 3.0300 | 2.8600 | 2.9800 | 2.9681 | 2,050,900 |
09 feb 2024 | 2.8400 | 2.9100 | 2.8300 | 2.8600 | 2.8486 | 2,316,900 |
08 feb 2024 | 2.7800 | 2.9000 | 2.7600 | 2.8700 | 2.8586 | 2,287,200 |
07 feb 2024 | 2.8300 | 2.8600 | 2.7300 | 2.8000 | 2.7888 | 1,933,200 |
06 feb 2024 | 2.7700 | 2.8600 | 2.7500 | 2.8000 | 2.7888 | 2,381,000 |
05 feb 2024 | 2.7700 | 2.8200 | 2.7100 | 2.7600 | 2.7490 | 2,739,400 |
02 feb 2024 | 2.9300 | 2.9300 | 2.7900 | 2.7900 | 2.7789 | 2,674,600 |
01 feb 2024 | 3.0800 | 3.1600 | 2.9100 | 2.9200 | 2.9084 | 2,964,200 |
31 ene 2024 | 3.2500 | 3.2500 | 3.0400 | 3.0400 | 3.0279 | 2,282,700 |
30 ene 2024 | 3.1900 | 3.2600 | 3.1300 | 3.2500 | 3.2371 | 2,112,300 |
29 ene 2024 | 3.2500 | 3.2500 | 3.1500 | 3.2400 | 3.2271 | 2,411,000 |
26 ene 2024 | 3.1700 | 3.2800 | 3.1700 | 3.2600 | 3.2470 | 2,776,700 |
25 ene 2024 | 3.1300 | 3.1900 | 3.0200 | 3.1800 | 3.1673 | 3,825,400 |
24 ene 2024 | 2.9700 | 3.0800 | 2.9100 | 3.0700 | 3.0578 | 3,269,300 |
23 ene 2024 | 2.8500 | 3.0000 | 2.8400 | 2.9100 | 2.8984 | 3,113,700 |
22 ene 2024 | 2.6700 | 2.8500 | 2.6500 | 2.8300 | 2.8187 | 3,287,400 |
19 ene 2024 | 2.6000 | 2.6300 | 2.5500 | 2.6200 | 2.6096 | 1,882,000 |
18 ene 2024 | 2.6300 | 2.6500 | 2.5600 | 2.5900 | 2.5797 | 2,691,200 |
17 ene 2024 | 2.7200 | 2.7400 | 2.6000 | 2.6000 | 2.5896 | 4,977,700 |
16 ene 2024 | 2.9800 | 2.9900 | 2.7500 | 2.7600 | 2.7490 | 4,170,400 |
12 ene 2024 | 3.0200 | 3.0600 | 2.8800 | 2.9500 | 2.9382 | 2,039,700 |
11 ene 2024 | 2.9300 | 2.9600 | 2.8800 | 2.9200 | 2.9084 | 1,819,700 |
10 ene 2024 | 2.9900 | 2.9900 | 2.8900 | 2.9100 | 2.8984 | 2,402,500 |
09 ene 2024 | 3.0800 | 3.1000 | 2.9600 | 2.9600 | 2.9482 | 2,302,500 |
08 ene 2024 | 3.1000 | 3.1100 | 3.0400 | 3.0800 | 3.0677 | 2,289,900 |
05 ene 2024 | 3.1700 | 3.2000 | 3.1300 | 3.1800 | 3.1673 | 2,268,300 |
04 ene 2024 | 3.3200 | 3.3400 | 3.1300 | 3.1300 | 3.1175 | 2,744,300 |
03 ene 2024 | 3.2600 | 3.3400 | 3.2000 | 3.3100 | 3.2968 | 1,890,900 |
02 ene 2024 | 3.3000 | 3.3600 | 3.2300 | 3.2400 | 3.2271 | 2,262,600 |
29 dic 2023 | 3.3400 | 3.3400 | 3.2300 | 3.2600 | 3.2470 | 2,067,700 |
28 dic 2023 | 3.3700 | 3.3900 | 3.3100 | 3.3300 | 3.3167 | 1,608,000 |
27 dic 2023 | 3.4200 | 3.4400 | 3.3600 | 3.3900 | 3.3765 | 1,676,500 |
26 dic 2023 | 3.3600 | 3.4200 | 3.3200 | 3.4100 | 3.3964 | 2,048,000 |
22 dic 2023 | 3.3500 | 3.3800 | 3.2900 | 3.3100 | 3.2968 | 2,101,500 |
21 dic 2023 | 3.2100 | 3.3200 | 3.2100 | 3.3100 | 3.2968 | 1,895,200 |
20 dic 2023 | 3.2800 | 3.3100 | 3.1900 | 3.2100 | 3.1972 | 2,176,500 |
19 dic 2023 | 3.2500 | 3.2800 | 3.1800 | 3.2700 | 3.2570 | 2,321,500 |
18 dic 2023 | 3.3300 | 3.4100 | 3.2400 | 3.2500 | 3.2371 | 2,866,100 |
15 dic 2023 | 3.3200 | 3.3500 | 3.1900 | 3.2600 | 3.2470 | 7,150,600 |
14 dic 2023 | 3.1700 | 3.3300 | 3.1700 | 3.3100 | 3.2968 | 3,725,300 |
13 dic 2023 | 2.9500 | 3.1100 | 2.9000 | 3.1000 | 3.0876 | 5,354,500 |
12 dic 2023 | 3.0200 | 3.0500 | 2.8600 | 2.9400 | 2.9283 | 4,446,700 |
11 dic 2023 | 3.1800 | 3.2100 | 3.0500 | 3.0700 | 3.0578 | 3,183,600 |
08 dic 2023 | 3.2000 | 3.2500 | 3.1500 | 3.1900 | 3.1773 | 2,524,900 |
07 dic 2023 | 3.3000 | 3.3400 | 3.1600 | 3.1700 | 3.1574 | 3,824,800 |
06 dic 2023 | 3.1400 | 3.3000 | 3.1300 | 3.2600 | 3.2470 | 3,816,000 |
05 dic 2023 | 3.3000 | 3.3100 | 3.2000 | 3.2100 | 3.1972 | 3,427,000 |
04 dic 2023 | 3.3100 | 3.3700 | 3.2500 | 3.2800 | 3.2669 | 2,118,100 |
01 dic 2023 | 3.3400 | 3.4400 | 3.3100 | 3.3100 | 3.2968 | 2,152,600 |
30 nov 2023 | 3.4800 | 3.5500 | 3.3400 | 3.3400 | 3.3267 | 3,227,100 |
29 nov 2023 | 3.3200 | 3.4700 | 3.3200 | 3.4300 | 3.4163 | 2,633,700 |
28 nov 2023 | 3.2900 | 3.3600 | 3.2500 | 3.3100 | 3.2968 | 3,109,800 |
27 nov 2023 | 3.3700 | 3.3700 | 3.2800 | 3.3000 | 3.2869 | 3,230,100 |
27 nov 2023 | 0.01 Dividendo | |||||
24 nov 2023 | 3.4600 | 3.5500 | 3.4100 | 3.4100 | 3.3865 | 1,550,800 |
22 nov 2023 | 3.3500 | 3.4800 | 3.3100 | 3.4700 | 3.4460 | 2,450,400 |
21 nov 2023 | 3.5700 | 3.5800 | 3.4500 | 3.4600 | 3.4361 | 4,054,700 |
20 nov 2023 | 3.7400 | 3.7500 | 3.6100 | 3.6200 | 3.5950 | 2,302,100 |
17 nov 2023 | 3.7000 | 3.7500 | 3.6700 | 3.7100 | 3.6844 | 2,677,000 |
16 nov 2023 | 3.7200 | 3.7300 | 3.5300 | 3.6400 | 3.6149 | 4,677,100 |
15 nov 2023 | 3.8100 | 3.9200 | 3.7500 | 3.7500 | 3.7241 | 2,705,800 |
14 nov 2023 | 3.8600 | 3.8700 | 3.8000 | 3.8500 | 3.8234 | 2,353,600 |
13 nov 2023 | 3.7600 | 3.8200 | 3.7400 | 3.8000 | 3.7738 | 1,660,100 |
10 nov 2023 | 3.7700 | 3.8300 | 3.7000 | 3.7500 | 3.7241 | 2,731,100 |
09 nov 2023 | 3.7500 | 3.8900 | 3.7300 | 3.7300 | 3.7042 | 2,578,900 |
08 nov 2023 | 3.7700 | 3.8100 | 3.6900 | 3.7500 | 3.7241 | 3,586,600 |
07 nov 2023 | 4.0000 | 4.0000 | 3.7800 | 3.8100 | 3.7837 | 3,850,800 |
*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. |