Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,0900 | 2,0900 | 1,9900 | 2,0600 | 2,0600 | 160.557 |
09 may 2024 | 2,0900 | 2,0900 | 1,9900 | 2,0600 | 2,0600 | 160.557 |
08 may 2024 | 2,0850 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 141.338 |
07 may 2024 | 2,1200 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 437.164 |
06 may 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 427.374 |
03 may 2024 | 2,1350 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 248.323 |
02 may 2024 | 2,1350 | 2,1600 | 2,1350 | 2,1350 | 2,1350 | 100.276 |
01 may 2024 | 2,1300 | 2,1450 | 2,1300 | 2,1300 | 2,1300 | 92.027 |
30 abr 2024 | 2,1500 | 2,1850 | 2,1350 | 2,1850 | 2,1850 | 489.964 |
29 abr 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 102.173 |
26 abr 2024 | 2,1600 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 825.007 |
24 abr 2024 | 2,1650 | 2,1800 | 2,1600 | 2,1700 | 2,1700 | 125.005 |
23 abr 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 250.341 |
22 abr 2024 | 2,1750 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 209.659 |
19 abr 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 90.861 |
18 abr 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 142.795 |
17 abr 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 78.179 |
16 abr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
15 abr 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1750 | 2,1750 | 143.572 |
12 abr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
11 abr 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1750 | 2,1750 | 265.483 |
10 abr 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 158.337 |
09 abr 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 118.022 |
08 abr 2024 | 2,1700 | 2,1800 | 2,1700 | 2,1800 | 2,1800 | 366.649 |
05 abr 2024 | 2,2050 | 2,2050 | 2,1500 | 2,1700 | 2,1700 | 434.054 |
04 abr 2024 | 2,1900 | 2,2250 | 2,1900 | 2,1950 | 2,1950 | 185.558 |
03 abr 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | 146.489 |
02 abr 2024 | 2,2300 | 2,2300 | 2,1750 | 2,1800 | 2,1800 | 101.797 |
28 mar 2024 | 2,1550 | 2,2400 | 2,1550 | 2,2300 | 2,2300 | 607.607 |
27 mar 2024 | 2,1600 | 2,1750 | 2,1500 | 2,1550 | 2,1550 | 233.042 |
26 mar 2024 | 2,2000 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 220.591 |
25 mar 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 118.769 |
22 mar 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 164.435 |
21 mar 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1800 | 2,1800 | 379.806 |
20 mar 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 278.418 |
19 mar 2024 | 2,1750 | 2,1850 | 2,1600 | 2,1800 | 2,1800 | 256.183 |
18 mar 2024 | 2,1950 | 2,1950 | 2,1500 | 2,1550 | 2,1550 | 218.751 |
15 mar 2024 | 2,1400 | 2,2100 | 2,1400 | 2,2000 | 2,2000 | 1.853.825 |
14 mar 2024 | 2,1500 | 2,1600 | 2,1400 | 2,1550 | 2,1550 | 216.356 |
13 mar 2024 | 2,1500 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 312.914 |
12 mar 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1500 | 2,1500 | 133.068 |
11 mar 2024 | 2,1250 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 100.121 |
08 mar 2024 | 2,1400 | 2,1400 | 2,1150 | 2,1300 | 2,1300 | 129.645 |
07 mar 2024 | 2,0750 | 2,1200 | 2,0750 | 2,1050 | 2,1050 | 100.602 |
06 mar 2024 | 2,0400 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 212.999 |
06 mar 2024 | 0.024375 Dividendo | |||||
05 mar 2024 | 2,0300 | 2,0550 | 2,0300 | 2,0400 | 2,0156 | 378.406 |
04 mar 2024 | 2,1200 | 2,1200 | 2,0150 | 2,0150 | 1,9909 | 541.127 |
01 mar 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1050 | 2,0798 | 86.869 |
29 feb 2024 | 2,1450 | 2,1450 | 2,1200 | 2,1200 | 2,0947 | 160.464 |
28 feb 2024 | 2,1400 | 2,1450 | 2,1000 | 2,1300 | 2,1045 | 202.980 |
27 feb 2024 | 2,1400 | 2,1650 | 2,1300 | 2,1350 | 2,1095 | 205.730 |
26 feb 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1500 | 2,1243 | 56.653 |
23 feb 2024 | 2,1750 | 2,1850 | 2,1650 | 2,1800 | 2,1540 | 77.197 |
22 feb 2024 | 2,1700 | 2,1900 | 2,1550 | 2,1550 | 2,1293 | 434.779 |
21 feb 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1800 | 2,1540 | 226.088 |
20 feb 2024 | 2,1500 | 2,1550 | 2,1050 | 2,1300 | 2,1045 | 183.813 |
19 feb 2024 | 2,1700 | 2,1750 | 2,1250 | 2,1250 | 2,0996 | 162.034 |
16 feb 2024 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1441 | 116.103 |
15 feb 2024 | 2,1600 | 2,1900 | 2,1300 | 2,1300 | 2,1045 | 119.364 |
14 feb 2024 | 2,1600 | 2,1850 | 2,1400 | 2,1400 | 2,1144 | 230.835 |
13 feb 2024 | 2,1800 | 2,2000 | 2,1600 | 2,2000 | 2,1737 | 163.226 |
12 feb 2024 | 2,1800 | 2,2300 | 2,1800 | 2,1800 | 2,1540 | 250.785 |
09 feb 2024 | 2,1350 | 2,1800 | 2,1350 | 2,1800 | 2,1540 | 116.678 |
08 feb 2024 | 2,1800 | 2,2000 | 2,1200 | 2,1300 | 2,1045 | 107.979 |
07 feb 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1243 | 326.145 |
05 feb 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1800 | 2,1540 | 202.002 |
02 feb 2024 | 2,2200 | 2,2200 | 2,1900 | 2,1900 | 2,1638 | 147.144 |
01 feb 2024 | 2,2250 | 2,2300 | 2,1850 | 2,2200 | 2,1935 | 245.845 |
31 ene 2024 | 2,2050 | 2,2200 | 2,2050 | 2,2200 | 2,1935 | 288.723 |
30 ene 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2132 | 77.422 |
29 ene 2024 | 2,2000 | 2,2100 | 2,1800 | 2,1800 | 2,1540 | 58.455 |
26 ene 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 2,1540 | 56.042 |
25 ene 2024 | 2,1350 | 2,1500 | 2,1350 | 2,1500 | 2,1243 | 328.464 |
24 ene 2024 | 2,1450 | 2,1550 | 2,1200 | 2,1400 | 2,1144 | 481.947 |
23 ene 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1400 | 2,1144 | 2.093.439 |
22 ene 2024 | 2,1850 | 2,1850 | 2,1600 | 2,1600 | 2,1342 | 238.615 |
19 ene 2024 | 2,1750 | 2,1800 | 2,1700 | 2,1700 | 2,1441 | 1.304.378 |
18 ene 2024 | 2,1700 | 2,1800 | 2,1650 | 2,1750 | 2,1490 | 749.386 |
17 ene 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1540 | 201.732 |
16 ene 2024 | 2,1700 | 2,1900 | 2,1700 | 2,1900 | 2,1638 | 267.321 |
15 ene 2024 | 2,1800 | 2,1950 | 2,1600 | 2,1950 | 2,1688 | 22.142 |
12 ene 2024 | 2,1950 | 2,1950 | 2,1550 | 2,1800 | 2,1540 | 82.738 |
11 ene 2024 | 2,2050 | 2,2050 | 2,2000 | 2,2050 | 2,1787 | 51.106 |
10 ene 2024 | 2,2100 | 2,2500 | 2,1900 | 2,2050 | 2,1787 | 125.992 |
09 ene 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2100 | 2,1836 | 23.218 |
08 ene 2024 | 2,1950 | 2,2100 | 2,1950 | 2,2100 | 2,1836 | 104.584 |
05 ene 2024 | 2,1900 | 2,2000 | 2,1900 | 2,1950 | 2,1688 | 22.087 |
04 ene 2024 | 2,2050 | 2,2050 | 2,1850 | 2,1900 | 2,1638 | 112.935 |
03 ene 2024 | 2,2350 | 2,2350 | 2,1750 | 2,2050 | 2,1787 | 81.437 |
29 dic 2023 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 2,1836 | 137.474 |
28 dic 2023 | 2,1800 | 2,2000 | 2,1800 | 2,1800 | 2,1540 | 147.526 |
27 dic 2023 | 2,1750 | 2,1800 | 2,1650 | 2,1700 | 2,1441 | 69.629 |
22 dic 2023 | 2,1750 | 2,1800 | 2,1500 | 2,1700 | 2,1441 | 44.324 |
21 dic 2023 | 2,1250 | 2,1900 | 2,1250 | 2,1750 | 2,1490 | 114.205 |
20 dic 2023 | 2,1650 | 2,1650 | 2,1150 | 2,1250 | 2,0996 | 196.133 |
19 dic 2023 | 2,1750 | 2,1900 | 2,1500 | 2,1700 | 2,1441 | 169.631 |
18 dic 2023 | 2,1800 | 2,1850 | 2,1300 | 2,1400 | 2,1144 | 219.854 |
15 dic 2023 | 2,1150 | 2,1900 | 2,1150 | 2,1900 | 2,1638 | 1.418.381 |
14 dic 2023 | 2,1200 | 2,1700 | 2,1000 | 2,1000 | 2,0749 | 179.260 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |