Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,1300 | 2,2800 | 2,1300 | 2,2500 | 2,2500 | 8900 |
30 abr 2024 | 2,2500 | 2,2800 | 2,1600 | 2,1600 | 2,1600 | 20.400 |
29 abr 2024 | 2,3600 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | 181.200 |
26 abr 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3400 | 2,3400 | 47.400 |
25 abr 2024 | 2,2000 | 2,2900 | 2,1700 | 2,2900 | 2,2900 | 27.100 |
24 abr 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 17.600 |
23 abr 2024 | 2,1800 | 2,2900 | 2,1800 | 2,2100 | 2,2100 | 18.000 |
22 abr 2024 | 2,2300 | 2,2800 | 2,1900 | 2,2100 | 2,2100 | 65.700 |
19 abr 2024 | 2,3500 | 2,3900 | 2,3100 | 2,3100 | 2,3100 | 165.800 |
18 abr 2024 | 2,3700 | 2,4100 | 2,3500 | 2,3500 | 2,3500 | 196.800 |
17 abr 2024 | 2,4000 | 2,4400 | 2,3500 | 2,3500 | 2,3500 | 55.800 |
16 abr 2024 | 2,3300 | 2,4400 | 2,3300 | 2,4000 | 2,4000 | 107.800 |
15 abr 2024 | 2,5400 | 2,5400 | 2,3300 | 2,3500 | 2,3500 | 61.900 |
12 abr 2024 | 2,4800 | 2,5300 | 2,3900 | 2,3900 | 2,3900 | 68.900 |
11 abr 2024 | 2,3500 | 2,4200 | 2,3400 | 2,4200 | 2,4200 | 26.500 |
10 abr 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 10.200 |
09 abr 2024 | 2,4300 | 2,5100 | 2,4100 | 2,4500 | 2,4500 | 133.400 |
08 abr 2024 | 2,4800 | 2,4800 | 2,3500 | 2,4000 | 2,4000 | 27.300 |
05 abr 2024 | 2,1700 | 2,3800 | 2,0900 | 2,3700 | 2,3700 | 318.900 |
04 abr 2024 | 2,1100 | 2,2800 | 2,1100 | 2,1700 | 2,1700 | 81.500 |
03 abr 2024 | 2,2200 | 2,2700 | 2,2000 | 2,2500 | 2,2500 | 272.200 |
02 abr 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2200 | 2,2200 | 415.200 |
01 abr 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 26.300 |
28 mar 2024 | 2,2400 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 145.800 |
27 mar 2024 | 2,1500 | 2,2400 | 2,1500 | 2,2200 | 2,2200 | 132.900 |
26 mar 2024 | 2,0500 | 2,1600 | 2,0500 | 2,1400 | 2,1400 | 181.000 |
25 mar 2024 | 2,0900 | 2,1100 | 2,0700 | 2,1100 | 2,1100 | 49.700 |
22 mar 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 14.300 |
21 mar 2024 | 2,1200 | 2,1200 | 2,0700 | 2,0700 | 2,0700 | 49.100 |
20 mar 2024 | 1,9900 | 2,1400 | 1,9900 | 2,1200 | 2,1200 | 239.400 |
19 mar 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 21.500 |
18 mar 2024 | 2,0100 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 63.800 |
15 mar 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0400 | 2,0400 | 75.700 |
14 mar 2024 | 2,0200 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 295.600 |
13 mar 2024 | 2,0200 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 19.300 |
12 mar 2024 | 2,0100 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 33.400 |
11 mar 2024 | 2,0500 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 46.600 |
08 mar 2024 | 2,0200 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 112.600 |
07 mar 2024 | 2,0200 | 2,0200 | 1,9600 | 2,0100 | 2,0100 | 89.100 |
06 mar 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 149.000 |
06 mar 2024 | 0.01 Dividendo | |||||
05 mar 2024 | 1,9200 | 2,0000 | 1,9200 | 1,9400 | 1,9300 | 21.900 |
04 mar 2024 | 1,7800 | 1,9100 | 1,7800 | 1,9100 | 1,9002 | 173.300 |
01 mar 2024 | 1,6900 | 1,8000 | 1,6500 | 1,8000 | 1,7907 | 28.800 |
29 feb 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6700 | 1,6614 | 297.000 |
28 feb 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5600 | 1,5520 | 118.300 |
27 feb 2024 | 1,6900 | 1,7300 | 1,5900 | 1,6200 | 1,6116 | 292.200 |
26 feb 2024 | 1,8000 | 1,8200 | 1,7200 | 1,7200 | 1,7111 | 140.000 |
23 feb 2024 | 1,9200 | 1,9200 | 1,8100 | 1,8100 | 1,8007 | 289.700 |
22 feb 2024 | 2,0300 | 2,0300 | 1,9300 | 1,9300 | 1,9201 | 26.900 |
21 feb 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0500 | 2,0394 | 44.000 |
20 feb 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0700 | 2,0593 | 312.800 |
16 feb 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 2,0394 | 52.200 |
15 feb 2024 | 1,9900 | 2,0300 | 1,9900 | 2,0100 | 1,9996 | 28.500 |
14 feb 2024 | 1,8400 | 1,9600 | 1,8400 | 1,9500 | 1,9399 | 284.600 |
13 feb 2024 | 1,9600 | 1,9600 | 1,9100 | 1,9200 | 1,9101 | 126.200 |
12 feb 2024 | 1,9800 | 2,0000 | 1,9800 | 1,9900 | 1,9797 | 54.100 |
09 feb 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9600 | 1,9499 | 49.000 |
08 feb 2024 | 1,9700 | 2,0200 | 1,9600 | 2,0000 | 1,9897 | 36.300 |
07 feb 2024 | 1,9000 | 1,9900 | 1,9000 | 1,9900 | 1,9797 | 3700 |
06 feb 2024 | 1,9000 | 1,9900 | 1,9000 | 1,9900 | 1,9797 | 3000 |
05 feb 2024 | 2,0300 | 2,0300 | 1,9700 | 1,9800 | 1,9698 | 37.100 |
02 feb 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0700 | 2,0593 | 14.200 |
01 feb 2024 | 2,0400 | 2,1200 | 2,0400 | 2,1000 | 2,0892 | 27.200 |
31 ene 2024 | 2,0500 | 2,0500 | 1,9700 | 1,9700 | 1,9598 | 26.200 |
30 ene 2024 | 2,0000 | 2,0500 | 1,9800 | 2,0500 | 2,0394 | 33.000 |
29 ene 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 2,0096 | 11.400 |
26 ene 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 1,9897 | 26.900 |
25 ene 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0300 | 2,0195 | 37.800 |
24 ene 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9600 | 1,9499 | 25.900 |
23 ene 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9698 | 618.400 |
22 ene 2024 | 1,9000 | 1,9200 | 1,9000 | 1,9200 | 1,9101 | 8000 |
19 ene 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9300 | 1,9201 | 4300 |
18 ene 2024 | 1,6800 | 1,8800 | 1,6800 | 1,8600 | 1,8504 | 57.200 |
17 ene 2024 | 1,8700 | 1,8800 | 1,8500 | 1,8800 | 1,8703 | 14.800 |
16 ene 2024 | 1,9100 | 1,9100 | 1,8800 | 1,8900 | 1,8803 | 9500 |
12 ene 2024 | 1,9100 | 1,9400 | 1,9000 | 1,9400 | 1,9300 | 120.100 |
11 ene 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8200 | 1,8106 | 19.500 |
10 ene 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8700 | 1,8604 | 13.900 |
09 ene 2024 | 1,8400 | 1,8600 | 1,7500 | 1,8500 | 1,8405 | 28.600 |
08 ene 2024 | 1,8600 | 1,8700 | 1,8600 | 1,8600 | 1,8504 | 8500 |
05 ene 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9200 | 1,9101 | 20.200 |
04 ene 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8400 | 1,8305 | 10.000 |
03 ene 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8500 | 1,8405 | 9300 |
02 ene 2024 | 1,9100 | 1,9200 | 1,8800 | 1,8800 | 1,8703 | 14.200 |
29 dic 2023 | 1,9500 | 1,9600 | 1,9200 | 1,9200 | 1,9101 | 45.100 |
28 dic 2023 | 2,0100 | 2,0300 | 1,9900 | 2,0000 | 1,9897 | 4800 |
27 dic 2023 | 2,0100 | 2,0500 | 2,0100 | 2,0400 | 2,0295 | 97.400 |
26 dic 2023 | 2,0300 | 2,0300 | 1,9900 | 2,0000 | 1,9897 | 8200 |
22 dic 2023 | 2,0300 | 2,0900 | 2,0200 | 2,0400 | 2,0295 | 61.300 |
21 dic 2023 | 1,9500 | 2,0100 | 1,8600 | 2,0100 | 1,9996 | 60.000 |
20 dic 2023 | 1,9200 | 1,9800 | 1,9200 | 1,9500 | 1,9399 | 46.200 |
19 dic 2023 | 1,9400 | 1,9700 | 1,9000 | 1,9600 | 1,9499 | 65.300 |
18 dic 2023 | 1,8900 | 1,9000 | 1,8300 | 1,9000 | 1,8902 | 11.600 |
15 dic 2023 | 1,8600 | 1,8900 | 1,8600 | 1,8800 | 1,8703 | 38.100 |
14 dic 2023 | 1,7100 | 1,8800 | 1,7100 | 1,8500 | 1,8405 | 190.000 |
13 dic 2023 | 1,6000 | 1,6800 | 1,5800 | 1,6800 | 1,6713 | 137.000 |
12 dic 2023 | 1,6300 | 1,6300 | 1,5800 | 1,6100 | 1,6017 | 294.800 |
11 dic 2023 | 1,7100 | 1,7100 | 1,6500 | 1,6700 | 1,6614 | 222.000 |
08 dic 2023 | 1,7100 | 1,7400 | 1,6900 | 1,7100 | 1,7012 | 40.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |