Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,7250 | 1,7600 | 1,7201 | 1,7600 | 1,7600 | 82.004 |
30 abr 2024 | 1,7540 | 1,7889 | 1,7300 | 1,7405 | 1,7405 | 48.300 |
29 abr 2024 | 1,8200 | 1,9200 | 1,8000 | 1,8000 | 1,8000 | 68.500 |
26 abr 2024 | 1,7800 | 1,9500 | 1,7800 | 1,8522 | 1,8522 | 129.400 |
25 abr 2024 | 1,7500 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 138.900 |
24 abr 2024 | 1,7500 | 1,8500 | 1,7401 | 1,7401 | 1,7401 | 62.400 |
23 abr 2024 | 1,7720 | 1,8487 | 1,7201 | 1,7500 | 1,7500 | 76.900 |
22 abr 2024 | 1,7350 | 1,8000 | 1,6711 | 1,7400 | 1,7400 | 136.300 |
19 abr 2024 | 1,6600 | 1,7500 | 1,6600 | 1,7295 | 1,7295 | 72.900 |
18 abr 2024 | 1,6500 | 1,7200 | 1,6500 | 1,6900 | 1,6900 | 49.000 |
17 abr 2024 | 1,7100 | 1,7100 | 1,6101 | 1,6300 | 1,6300 | 46.700 |
16 abr 2024 | 1,5900 | 1,6600 | 1,5900 | 1,6400 | 1,6400 | 190.700 |
15 abr 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 41.800 |
12 abr 2024 | 1,6280 | 1,6400 | 1,6100 | 1,6100 | 1,6100 | 52.200 |
11 abr 2024 | 1,6300 | 1,6800 | 1,6200 | 1,6400 | 1,6400 | 114.700 |
10 abr 2024 | 1,6850 | 1,7400 | 1,6700 | 1,7040 | 1,7040 | 69.100 |
09 abr 2024 | 1,6972 | 1,7100 | 1,6720 | 1,7100 | 1,7100 | 131.600 |
08 abr 2024 | 1,6900 | 1,7500 | 1,6701 | 1,7500 | 1,7500 | 34.100 |
05 abr 2024 | 1,7000 | 1,7000 | 1,6580 | 1,6600 | 1,6600 | 48.800 |
04 abr 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7000 | 1,7000 | 39.800 |
03 abr 2024 | 1,6000 | 1,7000 | 1,5807 | 1,6200 | 1,6200 | 180.900 |
03 abr 2024 | 0.142 Dividendo | |||||
02 abr 2024 | 1,8400 | 1,8700 | 1,7600 | 1,8200 | 1,6780 | 69.800 |
01 abr 2024 | 2,0500 | 2,2946 | 1,9500 | 2,0200 | 1,8624 | 142.400 |
28 mar 2024 | 1,7500 | 2,3550 | 1,7500 | 2,3550 | 2,1713 | 160.800 |
27 mar 2024 | 1,6900 | 1,8000 | 1,6900 | 1,7900 | 1,6503 | 78.800 |
26 mar 2024 | 1,6800 | 1,8100 | 1,6800 | 1,8000 | 1,6596 | 118.200 |
25 mar 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7600 | 1,6227 | 60.700 |
22 mar 2024 | 1,6900 | 1,7000 | 1,6703 | 1,6760 | 1,5452 | 47.200 |
21 mar 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7000 | 1,5674 | 51.200 |
20 mar 2024 | 1,6800 | 1,7200 | 1,6772 | 1,7100 | 1,5766 | 41.100 |
19 mar 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,5489 | 97.000 |
18 mar 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6100 | 1,4844 | 26.700 |
15 mar 2024 | 1,5950 | 1,6494 | 1,5900 | 1,5900 | 1,4659 | 43.900 |
14 mar 2024 | 1,6100 | 1,6100 | 1,5500 | 1,5800 | 1,4567 | 50.600 |
13 mar 2024 | 1,5963 | 1,6592 | 1,5800 | 1,6250 | 1,4982 | 31.700 |
12 mar 2024 | 1,5600 | 1,6200 | 1,5600 | 1,5800 | 1,4567 | 48.300 |
11 mar 2024 | 1,5750 | 1,6000 | 1,5600 | 1,5700 | 1,4475 | 60.300 |
08 mar 2024 | 1,5950 | 1,6100 | 1,5500 | 1,5600 | 1,4383 | 330.300 |
07 mar 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5996 | 1,4748 | 23.200 |
06 mar 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5800 | 1,4567 | 65.900 |
05 mar 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5320 | 1,4125 | 89.300 |
04 mar 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5350 | 1,4152 | 60.600 |
01 mar 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5100 | 1,3922 | 141.900 |
29 feb 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,3737 | 73.700 |
28 feb 2024 | 1,4900 | 1,4900 | 1,4800 | 1,4850 | 1,3691 | 44.000 |
27 feb 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4800 | 1,3645 | 88.300 |
26 feb 2024 | 1,4700 | 1,4900 | 1,4501 | 1,4900 | 1,3737 | 83.800 |
23 feb 2024 | 1,5200 | 1,5400 | 1,4450 | 1,4800 | 1,3645 | 42.200 |
22 feb 2024 | 1,4600 | 1,5000 | 1,4400 | 1,5000 | 1,3830 | 46.700 |
21 feb 2024 | 1,4600 | 1,4700 | 1,4480 | 1,4480 | 1,3350 | 85.900 |
20 feb 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4600 | 1,3461 | 112.100 |
16 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3950 | 1,2862 | 139.700 |
15 feb 2024 | 1,3940 | 1,4100 | 1,3800 | 1,4050 | 1,2954 | 231.300 |
14 feb 2024 | 1,4050 | 1,4200 | 1,3900 | 1,4200 | 1,3092 | 121.800 |
13 feb 2024 | 1,4000 | 1,4400 | 1,3890 | 1,4100 | 1,3000 | 51.900 |
12 feb 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3750 | 1,2677 | 147.200 |
09 feb 2024 | 1,3606 | 1,4000 | 1,3600 | 1,4000 | 1,2908 | 68.800 |
08 feb 2024 | 1,3900 | 1,4100 | 1,3504 | 1,3900 | 1,2815 | 59.600 |
07 feb 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3800 | 1,2723 | 93.600 |
06 feb 2024 | 1,3850 | 1,4000 | 1,3604 | 1,3828 | 1,2749 | 93.900 |
05 feb 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3700 | 1,2631 | 89.600 |
02 feb 2024 | 1,3900 | 1,3900 | 1,3540 | 1,3600 | 1,2539 | 38.000 |
01 feb 2024 | 1,4000 | 1,4200 | 1,3600 | 1,4000 | 1,2908 | 40.100 |
31 ene 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3700 | 1,2631 | 33.700 |
30 ene 2024 | 1,3985 | 1,4200 | 1,3950 | 1,4050 | 1,2954 | 41.600 |
29 ene 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,2631 | 65.900 |
26 ene 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3650 | 1,2585 | 60.200 |
25 ene 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3405 | 1,2359 | 30.000 |
24 ene 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4000 | 1,2908 | 62.100 |
23 ene 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3750 | 1,2677 | 73.000 |
22 ene 2024 | 1,4100 | 1,4200 | 1,3705 | 1,3800 | 1,2723 | 133.400 |
19 ene 2024 | 1,3600 | 1,3800 | 1,3404 | 1,3650 | 1,2585 | 53.800 |
18 ene 2024 | 1,3650 | 1,3800 | 1,3400 | 1,3796 | 1,2720 | 75.200 |
17 ene 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3700 | 1,2631 | 99.000 |
16 ene 2024 | 1,3750 | 1,4000 | 1,3600 | 1,4000 | 1,2908 | 60.200 |
12 ene 2024 | 1,4050 | 1,4200 | 1,3800 | 1,4000 | 1,2908 | 110.600 |
11 ene 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3700 | 1,2631 | 40.800 |
10 ene 2024 | 1,3850 | 1,4000 | 1,3600 | 1,3850 | 1,2769 | 39.700 |
09 ene 2024 | 1,4100 | 1,4500 | 1,3804 | 1,4150 | 1,3046 | 39.400 |
08 ene 2024 | 1,4300 | 1,4800 | 1,4205 | 1,4500 | 1,3369 | 49.500 |
05 ene 2024 | 1,4266 | 1,4596 | 1,4204 | 1,4400 | 1,3276 | 53.500 |
04 ene 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4000 | 1,2908 | 77.900 |
03 ene 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3850 | 1,2769 | 148.000 |
02 ene 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,2631 | 44.700 |
29 dic 2023 | 1,3540 | 1,3797 | 1,3420 | 1,3650 | 1,2585 | 28.400 |
28 dic 2023 | 1,3600 | 1,3700 | 1,3400 | 1,3600 | 1,2539 | 122.000 |
27 dic 2023 | 1,3500 | 1,4100 | 1,3500 | 1,3798 | 1,2721 | 55.600 |
26 dic 2023 | 1,3150 | 1,3600 | 1,3000 | 1,3540 | 1,2484 | 79.400 |
22 dic 2023 | 1,3400 | 1,3794 | 1,3200 | 1,3600 | 1,2539 | 62.000 |
21 dic 2023 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,2539 | 187.500 |
20 dic 2023 | 1,3300 | 1,3400 | 1,3000 | 1,3000 | 1,1986 | 66.700 |
19 dic 2023 | 1,3460 | 1,3794 | 1,3200 | 1,3400 | 1,2355 | 74.800 |
18 dic 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3520 | 1,2465 | 199.500 |
15 dic 2023 | 1,3150 | 1,3600 | 1,3000 | 1,3001 | 1,1987 | 77.200 |
14 dic 2023 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,2355 | 175.000 |
13 dic 2023 | 1,4400 | 1,4400 | 1,3700 | 1,3900 | 1,2815 | 111.300 |
12 dic 2023 | 1,3750 | 1,3750 | 1,3404 | 1,3650 | 1,2585 | 42.500 |
11 dic 2023 | 1,3700 | 1,4193 | 1,3500 | 1,3780 | 1,2705 | 53.800 |
08 dic 2023 | 1,3840 | 1,4097 | 1,3801 | 1,3920 | 1,2834 | 35.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |