Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,7300 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 56.900 |
09 may 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | 25.800 |
08 may 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | 33.100 |
07 may 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 9800 |
06 may 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 78.900 |
03 may 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 72.800 |
02 may 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 28.400 |
01 may 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 37.100 |
30 abr 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 59.000 |
29 abr 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 59.700 |
26 abr 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 59.200 |
25 abr 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6500 | 1,6500 | 36.900 |
24 abr 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 17.300 |
23 abr 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 84.100 |
22 abr 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 34.500 |
19 abr 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 15.800 |
18 abr 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | 86.700 |
17 abr 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 63.800 |
16 abr 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 21.200 |
16 abr 2024 | 0.015 Dividendo | |||||
15 abr 2024 | 1,6800 | 1,6900 | 1,6500 | 1,6500 | 1,6350 | 61.600 |
12 abr 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6548 | 33.200 |
11 abr 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6900 | 1,6746 | 17.100 |
10 abr 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6746 | 53.300 |
09 abr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6845 | 73.100 |
08 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6845 | 19.700 |
05 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,6945 | 16.500 |
04 abr 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6845 | 52.400 |
03 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,6845 | 38.400 |
02 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6845 | 12.500 |
01 abr 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7100 | 1,6945 | 112.300 |
28 mar 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7300 | 1,7143 | 37.900 |
27 mar 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7044 | 12.300 |
26 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,6945 | 26.700 |
25 mar 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7100 | 1,6945 | 46.300 |
22 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,6945 | 89.000 |
21 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,7044 | 34.900 |
20 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7044 | 11.500 |
19 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7100 | 1,6945 | 5900 |
18 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7044 | 31.400 |
15 mar 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6945 | 14.600 |
14 mar 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7200 | 1,7044 | 56.000 |
13 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,7044 | 27.800 |
12 mar 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7200 | 1,7044 | 22.400 |
12 mar 2024 | 0.015 Dividendo | |||||
11 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,6895 | 30.700 |
08 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6895 | 32.600 |
07 mar 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,6895 | 46.200 |
06 mar 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,6993 | 49.700 |
05 mar 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7200 | 1,6895 | 103.300 |
04 mar 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,6895 | 29.300 |
01 mar 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,6993 | 29.400 |
29 feb 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7300 | 1,6993 | 56.600 |
28 feb 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7100 | 1,6797 | 9900 |
27 feb 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,6797 | 55.400 |
26 feb 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6600 | 43.300 |
23 feb 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6699 | 38.300 |
22 feb 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6699 | 34.500 |
21 feb 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6797 | 32.000 |
20 feb 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7100 | 1,6797 | 27.800 |
16 feb 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,6797 | 37.800 |
15 feb 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7200 | 1,6895 | 37.800 |
14 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6895 | 28.500 |
13 feb 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7200 | 1,6895 | 48.600 |
13 feb 2024 | 0.015 Dividendo | |||||
12 feb 2024 | 1,7600 | 1,7600 | 1,7300 | 1,7400 | 1,6944 | 32.400 |
09 feb 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7400 | 1,6944 | 77.500 |
08 feb 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7300 | 1,6847 | 24.900 |
07 feb 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7300 | 1,6847 | 34.300 |
06 feb 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,6944 | 29.300 |
05 feb 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7300 | 1,6847 | 57.000 |
02 feb 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7300 | 1,6847 | 88.600 |
01 feb 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7300 | 1,6847 | 21.300 |
31 ene 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,6749 | 25.800 |
30 ene 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7100 | 1,6652 | 36.600 |
29 ene 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7100 | 1,6652 | 64.000 |
26 ene 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6555 | 75.800 |
25 ene 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,6652 | 8000 |
24 ene 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7000 | 1,6555 | 88.500 |
23 ene 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6555 | 35.100 |
22 ene 2024 | 1,6800 | 1,7100 | 1,6800 | 1,6900 | 1,6457 | 23.700 |
19 ene 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6900 | 1,6457 | 39.300 |
18 ene 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,6457 | 86.700 |
17 ene 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,6749 | 22.700 |
16 ene 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,6749 | 19.500 |
16 ene 2024 | 0.015 Dividendo | |||||
12 ene 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,6701 | 60.200 |
11 ene 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7300 | 1,6701 | 21.000 |
10 ene 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,6797 | 35.500 |
09 ene 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,6604 | 21.500 |
08 ene 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,6701 | 16.500 |
05 ene 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7200 | 1,6604 | 4500 |
04 ene 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6604 | 50.900 |
03 ene 2024 | 1,7100 | 1,7100 | 1,6900 | 1,7000 | 1,6411 | 54.700 |
02 ene 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7000 | 1,6411 | 136.600 |
29 dic 2023 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,6604 | 66.000 |
28 dic 2023 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6508 | 78.800 |
27 dic 2023 | 1,7100 | 1,7400 | 1,7100 | 1,7200 | 1,6604 | 128.800 |
26 dic 2023 | 1,7100 | 1,7200 | 1,7000 | 1,7100 | 1,6508 | 111.600 |
22 dic 2023 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,6411 | 44.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |