Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 4,410,000 |
02 may 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 1,587,700 |
30 abr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 887,900 |
29 abr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 2,976,100 |
26 abr 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 793,300 |
25 abr 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 3,645,000 |
24 abr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 8,509,700 |
24 abr 2024 | 0.022 Dividendo | |||||
23 abr 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3130 | 5,656,300 |
22 abr 2024 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3083 | 1,707,900 |
19 abr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3037 | 7,946,200 |
18 abr 2024 | 0.3250 | 0.3350 | 0.3200 | 0.3300 | 0.3083 | 6,885,600 |
17 abr 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.2990 | 2,067,000 |
16 abr 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 5,862,300 |
15 abr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3037 | 843,600 |
12 abr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3083 | 4,348,600 |
11 abr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3083 | 5,303,900 |
09 abr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3037 | 8,241,200 |
08 abr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3083 | 2,921,000 |
05 abr 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3037 | 1,192,900 |
04 abr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3083 | 3,874,800 |
03 abr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3083 | 3,909,600 |
02 abr 2024 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3083 | 7,040,200 |
01 abr 2024 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3083 | 5,143,300 |
28 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 2,894,400 |
27 mar 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 1,470,600 |
26 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 1,791,900 |
25 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 2,328,500 |
22 mar 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 2,309,100 |
21 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 2,602,600 |
20 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 2,879,900 |
19 mar 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.2990 | 6,130,900 |
18 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 2,374,000 |
15 mar 2024 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.2990 | 54,626,000 |
14 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 11,032,400 |
13 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 3,527,000 |
12 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 4,478,500 |
11 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 7,842,900 |
08 mar 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3037 | 8,317,900 |
07 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 4,068,300 |
06 mar 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 6,703,600 |
05 mar 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.2990 | 7,370,800 |
04 mar 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3083 | 6,660,900 |
01 mar 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3083 | 6,541,000 |
29 feb 2024 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3223 | 19,310,800 |
28 feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3130 | 9,093,900 |
27 feb 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3177 | 6,860,400 |
26 feb 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3130 | 6,548,900 |
23 feb 2024 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3083 | 950,000 |
22 feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3083 | 1,378,900 |
21 feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3037 | 3,012,800 |
20 feb 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3083 | 9,224,000 |
19 feb 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 5,890,200 |
16 feb 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3083 | 9,375,800 |
15 feb 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3037 | 12,687,000 |
14 feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.2896 | 5,382,800 |
13 feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.2896 | 2,924,200 |
09 feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.2943 | 242,800 |
08 feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.2896 | 1,298,000 |
07 feb 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.2943 | 2,616,600 |
06 feb 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.2896 | 1,532,800 |
05 feb 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.2896 | 2,551,100 |
02 feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.2943 | 4,714,900 |
01 feb 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.2943 | 1,983,800 |
31 ene 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.2943 | 2,649,000 |
30 ene 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.2990 | 2,403,400 |
29 ene 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 464,200 |
26 ene 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 3,552,300 |
25 ene 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 1,769,700 |
24 ene 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3037 | 11,126,700 |
23 ene 2024 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.2990 | 17,706,300 |
22 ene 2024 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.2990 | 37,407,200 |
19 ene 2024 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3037 | 16,235,000 |
18 ene 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.2990 | 13,349,800 |
17 ene 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 2,904,200 |
16 ene 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 3,063,100 |
15 ene 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2990 | - |
12 ene 2024 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.2990 | 7,354,200 |
11 ene 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.2990 | 4,506,800 |
10 ene 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.2896 | 855,800 |
09 ene 2024 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.2943 | 3,395,400 |
08 ene 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.2943 | 1,945,700 |
05 ene 2024 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.2990 | 1,463,700 |
04 ene 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.2990 | 2,532,700 |
03 ene 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.2990 | 1,858,300 |
02 ene 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 1,040,300 |
29 dic 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3037 | 592,300 |
28 dic 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3250 | 0.3037 | 17,111,600 |
27 dic 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.2943 | 817,200 |
26 dic 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.2943 | 435,200 |
22 dic 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.2990 | 3,378,700 |
21 dic 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.2943 | 856,000 |
20 dic 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.2943 | 980,300 |
19 dic 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.2896 | 3,046,900 |
18 dic 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.2896 | 2,631,600 |
15 dic 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.2896 | 4,003,500 |
14 dic 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.2896 | 3,151,600 |
13 dic 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.2850 | 2,368,600 |
12 dic 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.2896 | 1,582,200 |
11 dic 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.2896 | 7,813,000 |
*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. |