Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2,5000 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 8.351.000 |
18 abr 2024 | 2,5000 | 2,5300 | 2,4900 | 2,5100 | 2,5100 | 8.954.300 |
17 abr 2024 | 2,4900 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 19.561.000 |
16 abr 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 13.876.100 |
15 abr 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4700 | 2,4700 | 17.079.000 |
12 abr 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 8.508.900 |
11 abr 2024 | 2,5300 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 7.871.200 |
11 abr 2024 | 0.093 Dividendo | |||||
10 abr 2024 | 2,6300 | 2,6600 | 2,6100 | 2,6300 | 2,5370 | 13.318.800 |
09 abr 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6500 | 2,5563 | 5.366.800 |
08 abr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,7000 | 2,6045 | 6.758.000 |
05 abr 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6500 | 2,5563 | 5.600.600 |
04 abr 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6600 | 2,5659 | 9.056.600 |
03 abr 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6100 | 2,5177 | 7.958.500 |
02 abr 2024 | 2,5700 | 2,6000 | 2,5700 | 2,5800 | 2,4888 | 5.229.000 |
01 abr 2024 | 2,5700 | 2,5900 | 2,5500 | 2,5700 | 2,4791 | 4.842.800 |
28 mar 2024 | 2,6000 | 2,6200 | 2,5800 | 2,5900 | 2,4984 | 9.401.100 |
27 mar 2024 | 2,5900 | 2,6300 | 2,5800 | 2,6300 | 2,5370 | 13.765.600 |
26 mar 2024 | 2,6000 | 2,6200 | 2,5700 | 2,5800 | 2,4888 | 11.886.500 |
25 mar 2024 | 2,5900 | 2,6200 | 2,5800 | 2,5800 | 2,4888 | 15.914.400 |
22 mar 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6000 | 2,5081 | 7.721.100 |
21 mar 2024 | 2,5900 | 2,6200 | 2,5800 | 2,6000 | 2,5081 | 18.838.200 |
20 mar 2024 | 2,5000 | 2,5700 | 2,4900 | 2,5500 | 2,4598 | 12.673.900 |
19 mar 2024 | 2,4900 | 2,5100 | 2,4800 | 2,5000 | 2,4116 | 6.292.700 |
18 mar 2024 | 2,4900 | 2,5000 | 2,4700 | 2,5000 | 2,4116 | 5.591.700 |
15 mar 2024 | 2,4900 | 2,5200 | 2,4900 | 2,4900 | 2,4020 | 6.911.600 |
14 mar 2024 | 2,5000 | 2,5100 | 2,4600 | 2,4700 | 2,3827 | 8.728.300 |
13 mar 2024 | 2,4900 | 2,5100 | 2,4900 | 2,5000 | 2,4116 | 7.369.600 |
12 mar 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5100 | 2,4212 | 10.918.300 |
11 mar 2024 | 2,4700 | 2,5000 | 2,4700 | 2,5000 | 2,4116 | 9.194.300 |
08 mar 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4700 | 2,3827 | 12.813.700 |
07 mar 2024 | 2,4500 | 2,4700 | 2,4400 | 2,4600 | 2,3730 | 12.633.300 |
06 mar 2024 | 2,4300 | 2,4600 | 2,4200 | 2,4500 | 2,3634 | 13.430.700 |
05 mar 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4000 | 2,3151 | 8.984.200 |
04 mar 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3600 | 2,2765 | 6.807.200 |
01 mar 2024 | 2,3500 | 2,3700 | 2,3300 | 2,3500 | 2,2669 | 7.839.400 |
29 feb 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3400 | 2,2573 | 7.136.400 |
28 feb 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3100 | 2,2283 | 7.982.500 |
27 feb 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3100 | 2,2283 | 5.555.500 |
26 feb 2024 | 2,2900 | 2,3100 | 2,2500 | 2,2500 | 2,1704 | 14.584.300 |
23 feb 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2600 | 2,1801 | 8.262.600 |
22 feb 2024 | 2,2700 | 2,2900 | 2,2600 | 2,2800 | 2,1994 | 10.727.300 |
21 feb 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,0547 | 7.120.400 |
20 feb 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1700 | 2,0933 | 8.142.300 |
16 feb 2024 | 2,1200 | 2,1500 | 2,1100 | 2,1400 | 2,0643 | 8.729.400 |
15 feb 2024 | 2,0400 | 2,0700 | 2,0400 | 2,0700 | 1,9968 | 6.554.300 |
14 feb 2024 | 2,0400 | 2,0600 | 2,0300 | 2,0500 | 1,9775 | 8.477.100 |
13 feb 2024 | 2,0400 | 2,0500 | 2,0000 | 2,0200 | 1,9486 | 11.722.800 |
12 feb 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0500 | 1,9775 | 5.467.100 |
09 feb 2024 | 2,0600 | 2,0700 | 2,0400 | 2,0600 | 1,9872 | 7.421.100 |
08 feb 2024 | 2,0700 | 2,0800 | 2,0400 | 2,0500 | 1,9775 | 9.592.300 |
07 feb 2024 | 2,0700 | 2,0900 | 2,0400 | 2,0700 | 1,9968 | 8.327.700 |
06 feb 2024 | 2,0600 | 2,0900 | 2,0600 | 2,0800 | 2,0064 | 6.694.500 |
05 feb 2024 | 2,0800 | 2,0900 | 2,0600 | 2,0800 | 2,0064 | 7.063.100 |
02 feb 2024 | 2,1200 | 2,1300 | 2,0900 | 2,1100 | 2,0354 | 6.439.100 |
01 feb 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1500 | 2,0740 | 10.295.100 |
31 ene 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1100 | 2,0354 | 8.734.800 |
30 ene 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1100 | 2,0354 | 21.454.900 |
29 ene 2024 | 2,1200 | 2,1400 | 2,1100 | 2,1400 | 2,0643 | 4.772.000 |
26 ene 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1200 | 2,0450 | 5.100.700 |
25 ene 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,0450 | 8.342.000 |
24 ene 2024 | 2,1500 | 2,1600 | 2,1000 | 2,1100 | 2,0354 | 9.521.000 |
23 ene 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1600 | 2,0836 | 5.750.100 |
22 ene 2024 | 2,1800 | 2,2100 | 2,1800 | 2,1900 | 2,1126 | 6.336.000 |
19 ene 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1900 | 2,1126 | 9.297.700 |
18 ene 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1400 | 2,0643 | 9.945.800 |
17 ene 2024 | 2,1300 | 2,1300 | 2,0900 | 2,0900 | 2,0161 | 11.613.700 |
16 ene 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1500 | 2,0740 | 11.817.100 |
12 ene 2024 | 2,3200 | 2,3300 | 2,2700 | 2,2800 | 2,1994 | 7.713.500 |
11 ene 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2900 | 2,2090 | 8.888.800 |
10 ene 2024 | 2,3800 | 2,3800 | 2,3700 | 2,3700 | 2,2862 | 2.799.800 |
09 ene 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3800 | 2,2958 | 6.270.100 |
08 ene 2024 | 2,3900 | 2,4400 | 2,3800 | 2,4400 | 2,3537 | 8.839.200 |
05 ene 2024 | 2,3700 | 2,4100 | 2,3600 | 2,3800 | 2,2958 | 9.721.600 |
04 ene 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,2862 | 7.426.900 |
03 ene 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3800 | 2,2958 | 7.227.100 |
02 ene 2024 | 2,4000 | 2,4200 | 2,3900 | 2,3900 | 2,3055 | 7.806.400 |
29 dic 2023 | 2,4000 | 2,4100 | 2,3800 | 2,3900 | 2,3055 | 3.597.900 |
28 dic 2023 | 2,4100 | 2,4300 | 2,4100 | 2,4100 | 2,3248 | 2.444.400 |
27 dic 2023 | 2,4300 | 2,4400 | 2,4200 | 2,4300 | 2,3441 | 7.987.700 |
26 dic 2023 | 2,4000 | 2,4500 | 2,3900 | 2,4500 | 2,3634 | 5.079.400 |
22 dic 2023 | 2,4000 | 2,4400 | 2,4000 | 2,4100 | 2,3248 | 4.843.100 |
21 dic 2023 | 2,3500 | 2,3800 | 2,3400 | 2,3800 | 2,2958 | 8.877.200 |
20 dic 2023 | 2,3800 | 2,4000 | 2,3400 | 2,3500 | 2,2669 | 8.901.400 |
19 dic 2023 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,2573 | 7.333.400 |
18 dic 2023 | 2,3500 | 2,3600 | 2,3300 | 2,3400 | 2,2573 | 6.124.300 |
15 dic 2023 | 2,3700 | 2,4100 | 2,3500 | 2,3500 | 2,2669 | 9.354.400 |
14 dic 2023 | 2,4100 | 2,4300 | 2,3800 | 2,4000 | 2,3151 | 8.928.800 |
13 dic 2023 | 2,2900 | 2,3400 | 2,2700 | 2,3300 | 2,2476 | 5.867.200 |
12 dic 2023 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,1897 | 3.456.200 |
11 dic 2023 | 2,2800 | 2,2900 | 2,2700 | 2,2900 | 2,2090 | 3.750.400 |
08 dic 2023 | 2,2900 | 2,3200 | 2,2800 | 2,3100 | 2,2283 | 8.133.000 |
07 dic 2023 | 2,2500 | 2,2800 | 2,2500 | 2,2800 | 2,1994 | 6.647.700 |
06 dic 2023 | 2,2700 | 2,3000 | 2,2500 | 2,2600 | 2,1801 | 7.240.300 |
05 dic 2023 | 2,2500 | 2,2600 | 2,2300 | 2,2400 | 2,1608 | 7.152.000 |
04 dic 2023 | 2,2400 | 2,2700 | 2,2400 | 2,2500 | 2,1704 | 11.291.700 |
01 dic 2023 | 2,1900 | 2,2500 | 2,1900 | 2,2500 | 2,1704 | 6.905.400 |
30 nov 2023 | 2,1900 | 2,1900 | 2,1700 | 2,1900 | 2,1126 | 6.971.000 |
29 nov 2023 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,1222 | 10.624.600 |
28 nov 2023 | 2,1100 | 2,1500 | 2,1000 | 2,1400 | 2,0643 | 11.962.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |