Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | 39.200 |
25 abr 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 76.300 |
24 abr 2024 | 1,8600 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 5800 |
23 abr 2024 | 1,9000 | 1,9400 | 1,8900 | 1,9100 | 1,9100 | 19.900 |
22 abr 2024 | 1,9000 | 1,9200 | 1,8800 | 1,9000 | 1,9000 | 15.000 |
19 abr 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 35.900 |
18 abr 2024 | 1,9000 | 1,9200 | 1,8900 | 1,8900 | 1,8900 | 66.900 |
17 abr 2024 | 1,9000 | 1,9100 | 1,8900 | 1,9000 | 1,9000 | 14.700 |
16 abr 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9100 | 1,9100 | 10.500 |
15 abr 2024 | 1,9200 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 51.900 |
12 abr 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 26.900 |
11 abr 2024 | 1,9600 | 1,9600 | 1,8500 | 1,8500 | 1,8500 | 103.600 |
10 abr 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 9600 |
09 abr 2024 | 2,0400 | 2,0500 | 2,0100 | 2,0200 | 2,0200 | 18.400 |
08 abr 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 35.300 |
05 abr 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 36.200 |
04 abr 2024 | 2,0100 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 23.200 |
03 abr 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 2,0400 | 26.100 |
02 abr 2024 | 1,9000 | 2,0200 | 1,9000 | 2,0100 | 2,0100 | 38.600 |
01 abr 2024 | 1,9000 | 1,9000 | 1,8900 | 1,9000 | 1,9000 | 39.200 |
28 mar 2024 | 1,9100 | 1,9100 | 1,8900 | 1,9000 | 1,9000 | 22.500 |
27 mar 2024 | 1,8600 | 1,9100 | 1,8600 | 1,8900 | 1,8900 | 37.700 |
27 mar 2024 | 0.02 Dividendo | |||||
26 mar 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,8800 | 9900 |
25 mar 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,8998 | 30.500 |
22 mar 2024 | 1,9700 | 1,9700 | 1,9200 | 1,9200 | 1,8998 | 77.200 |
21 mar 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9500 | 1,9295 | 38.500 |
20 mar 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9592 | 6800 |
19 mar 2024 | 2,0200 | 2,0300 | 2,0000 | 2,0100 | 1,9888 | 20.800 |
18 mar 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0200 | 1,9987 | 20.800 |
15 mar 2024 | 2,2000 | 2,2000 | 2,0500 | 2,0900 | 2,0680 | 31.600 |
14 mar 2024 | 2,0000 | 2,1800 | 2,0000 | 2,1700 | 2,1472 | 74.900 |
13 mar 2024 | 1,8900 | 1,9500 | 1,8900 | 1,9500 | 1,9295 | 44.500 |
12 mar 2024 | 1,9100 | 1,9100 | 1,8100 | 1,9000 | 1,8800 | 58.100 |
11 mar 2024 | 2,0600 | 2,0600 | 1,8300 | 1,9400 | 1,9196 | 79.200 |
08 mar 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1000 | 2,0779 | 8500 |
07 mar 2024 | 2,1600 | 2,1600 | 2,0900 | 2,1000 | 2,0779 | 34.600 |
06 mar 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1400 | 2,1175 | 67.000 |
05 mar 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2400 | 2,2164 | 18.700 |
04 mar 2024 | 2,3100 | 2,3100 | 2,2800 | 2,2800 | 2,2560 | 29.800 |
01 mar 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3200 | 2,2956 | 52.400 |
29 feb 2024 | 2,3000 | 2,3000 | 2,2700 | 2,2800 | 2,2560 | 36.800 |
28 feb 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2900 | 2,2659 | 6700 |
27 feb 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2700 | 2,2461 | 19.600 |
26 feb 2024 | 2,2000 | 2,2300 | 2,1800 | 2,2300 | 2,2065 | 34.200 |
23 feb 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2263 | 48.100 |
22 feb 2024 | 2,2400 | 2,3000 | 2,2300 | 2,3000 | 2,2758 | 106.800 |
21 feb 2024 | 2,2600 | 2,2600 | 2,2300 | 2,2400 | 2,2164 | 22.400 |
20 feb 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2362 | 27.500 |
16 feb 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3100 | 2,2857 | 38.800 |
15 feb 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,2956 | 89.900 |
14 feb 2024 | 2,3300 | 2,3300 | 2,2600 | 2,2600 | 2,2362 | 101.600 |
13 feb 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,2758 | 22.500 |
12 feb 2024 | 2,2900 | 2,4000 | 2,2900 | 2,3500 | 2,3253 | 65.500 |
09 feb 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3000 | 2,2758 | 31.800 |
08 feb 2024 | 2,3500 | 2,3900 | 2,2600 | 2,2800 | 2,2560 | 45.700 |
07 feb 2024 | 2,3300 | 2,4400 | 2,3200 | 2,3500 | 2,3253 | 67.300 |
06 feb 2024 | 2,4600 | 2,4600 | 2,3200 | 2,3300 | 2,3055 | 41.000 |
05 feb 2024 | 2,2300 | 2,4000 | 2,2000 | 2,4000 | 2,3747 | 154.300 |
02 feb 2024 | 2,1900 | 2,3000 | 2,1100 | 2,2200 | 2,1966 | 97.400 |
01 feb 2024 | 2,0000 | 2,1500 | 2,0000 | 2,1500 | 2,1274 | 220.800 |
31 ene 2024 | 2,0000 | 2,0100 | 2,0000 | 2,0100 | 1,9888 | 40.800 |
30 ene 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0000 | 1,9789 | 75.600 |
29 ene 2024 | 2,0100 | 2,0200 | 1,9900 | 2,0100 | 1,9888 | 67.400 |
26 ene 2024 | 1,9800 | 2,0000 | 1,9800 | 1,9900 | 1,9691 | 23.600 |
25 ene 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9592 | 12.200 |
24 ene 2024 | 1,9800 | 2,0000 | 1,9700 | 2,0000 | 1,9789 | 54.900 |
23 ene 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9800 | 1,9592 | 5500 |
22 ene 2024 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9592 | 11.900 |
19 ene 2024 | 2,0100 | 2,0100 | 1,9700 | 1,9900 | 1,9691 | 27.900 |
18 ene 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0000 | 1,9789 | 118.900 |
17 ene 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9295 | 37.200 |
16 ene 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,9097 | 36.600 |
15 ene 2024 | 1,9300 | 1,9600 | 1,9300 | 1,9600 | 1,9394 | 1500 |
12 ene 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9300 | 1,9097 | 13.600 |
11 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9493 | 4900 |
10 ene 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9700 | 1,9493 | 9400 |
09 ene 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9592 | 1000 |
08 ene 2024 | 2,0100 | 2,0100 | 1,9500 | 1,9900 | 1,9691 | 35.700 |
05 ene 2024 | 1,9900 | 2,0300 | 1,9900 | 2,0100 | 1,9888 | 8200 |
04 ene 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9900 | 1,9691 | 20.100 |
03 ene 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9900 | 1,9691 | 10.500 |
02 ene 2024 | 2,0700 | 2,0700 | 1,9900 | 2,0200 | 1,9987 | 54.900 |
29 dic 2023 | 2,1100 | 2,1100 | 2,0800 | 2,0800 | 2,0581 | 7400 |
28 dic 2023 | 2,0400 | 2,1300 | 2,0400 | 2,1100 | 2,0878 | 9900 |
28 dic 2023 | 0.01 Dividendo | |||||
27 dic 2023 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0086 | 19.300 |
22 dic 2023 | 1,9800 | 2,0000 | 1,9700 | 2,0000 | 1,9692 | 21.100 |
21 dic 2023 | 1,9800 | 1,9800 | 1,9700 | 1,9700 | 1,9397 | 10.000 |
20 dic 2023 | 1,9600 | 2,0000 | 1,9600 | 1,9700 | 1,9397 | 27.600 |
19 dic 2023 | 1,9000 | 1,9900 | 1,9000 | 1,9800 | 1,9496 | 41.100 |
18 dic 2023 | 1,9000 | 1,9100 | 1,8800 | 1,8800 | 1,8511 | 39.000 |
15 dic 2023 | 1,8600 | 1,9000 | 1,8500 | 1,8700 | 1,8412 | 52.500 |
14 dic 2023 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,8708 | 59.100 |
13 dic 2023 | 1,8700 | 1,8900 | 1,8600 | 1,8800 | 1,8511 | 30.600 |
12 dic 2023 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8412 | 26.200 |
11 dic 2023 | 1,8900 | 1,8900 | 1,8600 | 1,8600 | 1,8314 | 12.200 |
08 dic 2023 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8609 | 9500 |
07 dic 2023 | 1,8900 | 1,9000 | 1,8700 | 1,8900 | 1,8609 | 29.400 |
06 dic 2023 | 1,8500 | 1,9000 | 1,7900 | 1,9000 | 1,8708 | 78.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |