Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,2400 | 2,2800 | 2,2550 | 2,2650 | 2,2650 | 542.386 |
30 abr 2024 | 2,2600 | 2,2750 | 2,2600 | 2,2650 | 2,2650 | 798.762 |
29 abr 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,2650 | 802.200 |
26 abr 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2350 | 2,2350 | 530.632 |
25 abr 2024 | 2,2400 | 2,2400 | 2,2150 | 2,2250 | 2,2250 | 476.564 |
24 abr 2024 | 2,2450 | 2,2450 | 2,2250 | 2,2400 | 2,2400 | 618.351 |
23 abr 2024 | 2,2350 | 2,2500 | 2,2300 | 2,2400 | 2,2400 | 1.281.637 |
22 abr 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2400 | 2,2400 | 678.867 |
19 abr 2024 | 2,2050 | 2,2200 | 2,1950 | 2,2200 | 2,2200 | 1.244.362 |
18 abr 2024 | 2,2050 | 2,2100 | 2,1950 | 2,2000 | 2,2000 | 494.460 |
17 abr 2024 | 2,1900 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 534.651 |
16 abr 2024 | 2,2000 | 2,2050 | 2,1850 | 2,1900 | 2,1900 | 724.347 |
15 abr 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 560.963 |
12 abr 2024 | 2,2100 | 2,2300 | 2,2050 | 2,2200 | 2,2200 | 1.206.493 |
11 abr 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2150 | 2,2150 | 990.955 |
10 abr 2024 | 2,2100 | 2,2100 | 2,1750 | 2,1800 | 2,1800 | 664.429 |
09 abr 2024 | 2,1950 | 2,2000 | 2,1850 | 2,2000 | 2,2000 | 564.727 |
08 abr 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1950 | 2,1950 | 1.025.461 |
05 abr 2024 | 2,2150 | 2,2150 | 2,1750 | 2,1750 | 2,1750 | 1.132.036 |
04 abr 2024 | 2,2100 | 2,2200 | 2,2050 | 2,2150 | 2,2150 | 669.984 |
03 abr 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2100 | 2,2100 | 766.558 |
02 abr 2024 | 2,2050 | 2,2100 | 2,1950 | 2,1950 | 2,1950 | 739.628 |
28 mar 2024 | 2,2000 | 2,2100 | 2,1850 | 2,2000 | 2,2000 | 915.688 |
27 mar 2024 | 2,1950 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 668.756 |
26 mar 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1950 | 2,1950 | 642.559 |
25 mar 2024 | 2,1900 | 2,1900 | 2,1750 | 2,1850 | 2,1850 | 527.706 |
22 mar 2024 | 2,1600 | 2,1850 | 2,1600 | 2,1800 | 2,1800 | 947.975 |
21 mar 2024 | 2,1550 | 2,1700 | 2,1400 | 2,1500 | 2,1500 | 1.486.038 |
20 mar 2024 | 2,1400 | 2,1550 | 2,1350 | 2,1500 | 2,1500 | 738.798 |
19 mar 2024 | 2,1500 | 2,1500 | 2,1150 | 2,1350 | 2,1350 | 1.210.530 |
18 mar 2024 | 2,1700 | 2,1700 | 2,1450 | 2,1450 | 2,1450 | 1.275.931 |
15 mar 2024 | 2,1700 | 2,1750 | 2,1600 | 2,1700 | 2,1700 | 978.266 |
14 mar 2024 | 2,1700 | 2,1850 | 2,1550 | 2,1600 | 2,1600 | 1.348.364 |
13 mar 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1650 | 2,1650 | 1.286.979 |
12 mar 2024 | 2,2200 | 2,2200 | 2,1750 | 2,1750 | 2,1750 | 1.407.859 |
11 mar 2024 | 2,2350 | 2,2400 | 2,2000 | 2,2150 | 2,2150 | 1.083.000 |
08 mar 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 1.019.878 |
07 mar 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,2650 | 556.874 |
06 mar 2024 | 2,2500 | 2,2650 | 2,2400 | 2,2450 | 2,2450 | 889.770 |
05 mar 2024 | 2,2450 | 2,2500 | 2,2250 | 2,2500 | 2,2500 | 771.288 |
04 mar 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2450 | 2,2450 | 1.417.969 |
01 mar 2024 | 2,1950 | 2,2350 | 2,1950 | 2,2250 | 2,2250 | 1.154.954 |
29 feb 2024 | 2,1850 | 2,1950 | 2,1800 | 2,1900 | 2,1900 | 1.529.694 |
28 feb 2024 | 2,2000 | 2,2100 | 2,1750 | 2,1750 | 2,1750 | 1.153.350 |
27 feb 2024 | 2,2000 | 2,2100 | 2,1950 | 2,2000 | 2,2000 | 1.002.931 |
26 feb 2024 | 2,2200 | 2,2200 | 2,2050 | 2,2050 | 2,2050 | 620.456 |
23 feb 2024 | 2,2150 | 2,2200 | 2,1900 | 2,2200 | 2,2200 | 936.645 |
22 feb 2024 | 2,2300 | 2,2350 | 2,2100 | 2,2100 | 2,2100 | 890.015 |
21 feb 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 1.001.244 |
20 feb 2024 | 2,2300 | 2,2450 | 2,2200 | 2,2450 | 2,2450 | 1.083.268 |
19 feb 2024 | 2,2150 | 2,2350 | 2,2150 | 2,2300 | 2,2300 | 941.978 |
16 feb 2024 | 2,2150 | 2,2200 | 2,2000 | 2,2150 | 2,2150 | 930.145 |
15 feb 2024 | 2,1950 | 2,2150 | 2,1800 | 2,2100 | 2,2100 | 1.142.827 |
14 feb 2024 | 2,1850 | 2,1950 | 2,1800 | 2,1850 | 2,1850 | 874.633 |
13 feb 2024 | 2,2000 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 1.119.935 |
12 feb 2024 | 2,1900 | 2,2150 | 2,1900 | 2,2050 | 2,2050 | 903.781 |
09 feb 2024 | 2,1800 | 2,2150 | 2,1650 | 2,1900 | 2,1900 | 1.597.547 |
08 feb 2024 | 2,2000 | 2,2050 | 2,1750 | 2,1800 | 2,1800 | 1.839.712 |
07 feb 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1800 | 2,1800 | 1.759.102 |
06 feb 2024 | 2,2300 | 2,2300 | 2,2050 | 2,2150 | 2,2150 | 1.028.709 |
05 feb 2024 | 2,2500 | 2,2550 | 2,2250 | 2,2300 | 2,2300 | 1.336.414 |
02 feb 2024 | 2,2450 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 1.353.624 |
01 feb 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 1.321.757 |
31 ene 2024 | 2,2600 | 2,2800 | 2,2550 | 2,2750 | 2,2750 | 1.075.689 |
30 ene 2024 | 2,2500 | 2,2550 | 2,2400 | 2,2500 | 2,2500 | 1.026.134 |
29 ene 2024 | 2,2700 | 2,2700 | 2,2500 | 2,2550 | 2,2550 | 1.194.359 |
26 ene 2024 | 2,2650 | 2,2750 | 2,2550 | 2,2600 | 2,2600 | 1.384.839 |
25 ene 2024 | 2,2750 | 2,2850 | 2,2550 | 2,2550 | 2,2550 | 1.249.840 |
24 ene 2024 | 2,2950 | 2,2950 | 2,2650 | 2,2750 | 2,2750 | 2.062.886 |
23 ene 2024 | 2,3000 | 2,3050 | 2,2900 | 2,2900 | 2,2900 | 868.212 |
22 ene 2024 | 2,3000 | 2,3100 | 2,2950 | 2,3050 | 2,3050 | 857.764 |
19 ene 2024 | 2,2950 | 2,3050 | 2,2900 | 2,2950 | 2,2950 | 871.058 |
18 ene 2024 | 2,3050 | 2,3100 | 2,2950 | 2,2950 | 2,2950 | 1.335.356 |
17 ene 2024 | 2,3300 | 2,3300 | 2,3050 | 2,3100 | 2,3100 | 1.205.242 |
16 ene 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 818.510 |
15 ene 2024 | 2,3350 | 2,3450 | 2,3300 | 2,3400 | 2,3400 | 577.528 |
12 ene 2024 | 2,3200 | 2,3350 | 2,3100 | 2,3200 | 2,3200 | 1.470.629 |
11 ene 2024 | 2,3400 | 2,3450 | 2,3100 | 2,3100 | 2,3100 | 1.520.701 |
10 ene 2024 | 2,3300 | 2,3400 | 2,3250 | 2,3350 | 2,3350 | 969.934 |
09 ene 2024 | 2,3450 | 2,3450 | 2,3150 | 2,3250 | 2,3250 | 955.776 |
08 ene 2024 | 2,3500 | 2,3500 | 2,3350 | 2,3350 | 2,3350 | 750.141 |
05 ene 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 674.633 |
04 ene 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 1.568.161 |
03 ene 2024 | 2,3250 | 2,3400 | 2,3200 | 2,3250 | 2,3250 | 645.496 |
02 ene 2024 | 2,3350 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 1.174.074 |
29 dic 2023 | 2,3100 | 2,3300 | 2,3100 | 2,3250 | 2,3250 | 1.318.860 |
28 dic 2023 | 2,3100 | 2,3200 | 2,3050 | 2,3100 | 2,3100 | 1.173.929 |
27 dic 2023 | 2,3300 | 2,3350 | 2,3050 | 2,3100 | 2,3100 | 2.294.040 |
22 dic 2023 | 2,3300 | 2,3400 | 2,3200 | 2,3250 | 2,3250 | 1.157.909 |
21 dic 2023 | 2,3350 | 2,3500 | 2,3200 | 2,3250 | 2,3250 | 2.727.082 |
21 dic 2023 | 0.064 Dividendo | |||||
20 dic 2023 | 2,3800 | 2,4050 | 2,3750 | 2,3850 | 2,3210 | 1.931.828 |
19 dic 2023 | 2,4000 | 2,4100 | 2,3650 | 2,3700 | 2,3064 | 3.287.290 |
18 dic 2023 | 2,4200 | 2,4300 | 2,4100 | 2,4100 | 2,3453 | 1.120.400 |
15 dic 2023 | 2,4350 | 2,4400 | 2,4150 | 2,4200 | 2,3551 | 1.618.483 |
14 dic 2023 | 2,4400 | 2,4600 | 2,4350 | 2,4350 | 2,3697 | 1.278.248 |
13 dic 2023 | 2,4300 | 2,4400 | 2,4250 | 2,4300 | 2,3648 | 681.265 |
12 dic 2023 | 2,4300 | 2,4300 | 2,4150 | 2,4250 | 2,3599 | 1.007.856 |
11 dic 2023 | 2,4450 | 2,4450 | 2,4250 | 2,4250 | 2,3599 | 749.121 |
08 dic 2023 | 2,4400 | 2,4400 | 2,4250 | 2,4350 | 2,3697 | 719.747 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |