Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 2,5230 | 2,5460 | 2,5280 | 2,5300 | 2,5300 | 11 |
21 may 2024 | 2,5250 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 711 |
20 may 2024 | 2,5570 | 2,5440 | 2,5280 | 2,5280 | 2,5280 | 1297 |
20 may 2024 | 0.165 Dividendo | |||||
17 may 2024 | 2,6960 | 2,6940 | 2,6900 | 2,6900 | 2,5250 | 552 |
16 may 2024 | 2,6880 | 2,6940 | 2,6840 | 2,6940 | 2,5288 | 131 |
15 may 2024 | 2,6830 | 2,6940 | 2,6860 | 2,6860 | 2,5212 | 106 |
14 may 2024 | 2,6900 | 2,6920 | 2,6860 | 2,6880 | 2,5231 | 1310 |
13 may 2024 | 2,6810 | 2,6820 | 2,6800 | 2,6800 | 2,5156 | 383 |
10 may 2024 | 2,6790 | 2,6840 | 2,6800 | 2,6820 | 2,5175 | 380 |
09 may 2024 | 2,6910 | 2,6900 | 2,6900 | 2,6900 | 2,5250 | 7 |
08 may 2024 | 2,6820 | 2,6900 | 2,6880 | 2,6900 | 2,5250 | 45 |
07 may 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,5109 | - |
03 may 2024 | 2,6790 | 2,6800 | 2,6800 | 2,6800 | 2,5156 | 38 |
02 may 2024 | 2,6830 | 2,6780 | 2,6780 | 2,6780 | 2,5137 | 50.004 |
01 may 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,5147 | - |
30 abr 2024 | 2,6790 | 2,6840 | 2,6840 | 2,6840 | 2,5194 | 3 |
29 abr 2024 | 2,6850 | 2,6840 | 2,6800 | 2,6840 | 2,5194 | 29.950 |
26 abr 2024 | 2,6900 | 2,6860 | 2,6820 | 2,6820 | 2,5175 | 167 |
25 abr 2024 | 2,6890 | 2,6900 | 2,6900 | 2,6900 | 2,5250 | 50 |
24 abr 2024 | 2,6890 | 2,6900 | 2,6800 | 2,6900 | 2,5250 | 73 |
23 abr 2024 | 2,6910 | 2,6900 | 2,6880 | 2,6880 | 2,5231 | 73 |
22 abr 2024 | 2,6890 | 2,6920 | 2,6920 | 2,6920 | 2,5269 | 5 |
19 abr 2024 | 2,6870 | 2,6880 | 2,6880 | 2,6880 | 2,5231 | 347.817 |
18 abr 2024 | 2,6880 | 2,6880 | 2,6880 | 2,6880 | 2,5231 | 9820 |
17 abr 2024 | 2,6880 | 2,6860 | 2,6860 | 2,6860 | 2,5212 | 486.580 |
16 abr 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6860 | 2,5212 | 801.811 |
15 abr 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,5222 | - |
12 abr 2024 | 2,6890 | 2,6900 | 2,6860 | 2,6880 | 2,5231 | 55 |
11 abr 2024 | 2,6870 | 2,6860 | 2,6860 | 2,6860 | 2,5212 | 22.111 |
10 abr 2024 | 2,6880 | 2,6880 | 2,6860 | 2,6860 | 2,5212 | 275.806 |
09 abr 2024 | 2,6880 | 2,6887 | 2,6880 | 2,6880 | 2,5231 | 500.003 |
08 abr 2024 | 2,6880 | 2,6900 | 2,6880 | 2,6900 | 2,5250 | 21 |
05 abr 2024 | 2,6880 | 2,6900 | 2,6860 | 2,6880 | 2,5231 | 18.689 |
04 abr 2024 | 2,6870 | 2,6900 | 2,6840 | 2,6900 | 2,5250 | 4.188.168 |
03 abr 2024 | 2,6870 | 2,6900 | 2,6860 | 2,6887 | 2,5237 | 68.045 |
02 abr 2024 | 2,6830 | 2,6900 | 2,6840 | 2,6860 | 2,5212 | 21.397 |
28 mar 2024 | 2,6780 | 2,6843 | 2,6740 | 2,6843 | 2,5196 | 594.019 |
27 mar 2024 | 2,6780 | 2,6816 | 2,6780 | 2,6787 | 2,5144 | 2.179.214 |
26 mar 2024 | 2,6770 | 2,6800 | 2,6760 | 2,6795 | 2,5151 | 6.300.086 |
25 mar 2024 | 2,6760 | 2,6800 | 2,6740 | 2,6800 | 2,5156 | 3034 |
22 mar 2024 | 2,6730 | 2,6780 | 2,6740 | 2,6780 | 2,5137 | 67 |
21 mar 2024 | 2,6790 | 2,6740 | 2,6700 | 2,6740 | 2,5100 | 11.125 |
20 mar 2024 | 2,6780 | 2,6790 | 2,6760 | 2,6790 | 2,5147 | 305.334 |
19 mar 2024 | 2,6790 | 2,6800 | 2,6760 | 2,6760 | 2,5119 | 605.404 |
18 mar 2024 | 2,6810 | 2,6800 | 2,6760 | 2,6800 | 2,5156 | 2578 |
15 mar 2024 | 2,6780 | 2,6800 | 2,6720 | 2,6740 | 2,5100 | 20.535 |
14 mar 2024 | 2,6740 | 2,6760 | 2,6740 | 2,6740 | 2,5100 | 2160 |
13 mar 2024 | 2,6760 | 2,6819 | 2,6720 | 2,6819 | 2,5174 | 4.095.436 |
12 mar 2024 | 2,6720 | 2,6780 | 2,6700 | 2,6780 | 2,5137 | 8515 |
11 mar 2024 | 2,6720 | 2,6720 | 2,6660 | 2,6660 | 2,5025 | 814.191 |
08 mar 2024 | 2,6690 | 2,6760 | 2,6740 | 2,6740 | 2,5100 | 2801 |
07 mar 2024 | 2,6680 | 2,6715 | 2,6680 | 2,6715 | 2,5076 | 1.009.054 |
06 mar 2024 | 2,6710 | 2,6720 | 2,6680 | 2,6707 | 2,5069 | 915.980 |
05 mar 2024 | 2,6710 | 2,6720 | 2,6700 | 2,6719 | 2,5080 | 1.661.939 |
04 mar 2024 | 2,6700 | 2,6720 | 2,6680 | 2,6716 | 2,5077 | 921.206 |
01 mar 2024 | 2,6620 | 2,6694 | 2,6640 | 2,6694 | 2,5057 | 6484 |
29 feb 2024 | 2,6600 | 2,6640 | 2,6600 | 2,6620 | 2,4987 | 306.194 |
28 feb 2024 | 2,6640 | 2,6640 | 2,6600 | 2,6639 | 2,5005 | 640.445 |
27 feb 2024 | 2,6640 | 2,6660 | 2,6620 | 2,6660 | 2,5025 | 1.380.190 |
26 feb 2024 | 2,6610 | 2,6640 | 2,6640 | 2,6640 | 2,5006 | 85 |
23 feb 2024 | 2,6620 | 2,6670 | 2,6670 | 2,6670 | 2,5034 | 220.414 |
22 feb 2024 | 2,6660 | 2,6640 | 2,6580 | 2,6580 | 2,4950 | 40.052 |
21 feb 2024 | 2,6550 | 2,6680 | 2,6560 | 2,6680 | 2,5043 | 178.600 |
20 feb 2024 | 2,6550 | 2,6560 | 2,6540 | 2,6540 | 2,4912 | 57 |
19 feb 2024 | 2,6580 | 2,6620 | 2,6520 | 2,6543 | 2,4915 | 427.368 |
16 feb 2024 | 2,6620 | 2,6840 | 2,6420 | 2,6560 | 2,4931 | 9.122.436 |
15 feb 2024 | 2,4080 | 2,4040 | 2,3940 | 2,4040 | 2,2565 | 4885 |
14 feb 2024 | 2,4130 | 2,4100 | 2,3920 | 2,4020 | 2,2547 | 27.075 |
13 feb 2024 | 2,4260 | 2,4420 | 2,4060 | 2,4140 | 2,2659 | 8603 |
12 feb 2024 | 2,4790 | 2,5020 | 2,4100 | 2,4280 | 2,2791 | 1068 |
09 feb 2024 | 2,4690 | 2,4840 | 2,4600 | 2,4780 | 2,3260 | 1592 |
08 feb 2024 | 2,4310 | 2,4760 | 2,4320 | 2,4660 | 2,3147 | 12.662 |
07 feb 2024 | 2,4340 | 2,4440 | 2,4220 | 2,4220 | 2,2734 | 5730 |
06 feb 2024 | 2,4300 | 2,4340 | 2,4300 | 2,4340 | 2,2847 | 116 |
05 feb 2024 | 2,4450 | 2,4320 | 2,4320 | 2,4320 | 2,2828 | 5 |
02 feb 2024 | 2,4520 | 2,4520 | 2,4520 | 2,4520 | 2,3016 | - |
01 feb 2024 | 2,4450 | 2,4580 | 2,4340 | 2,4340 | 2,2847 | 4151 |
31 ene 2024 | 2,4510 | 2,4600 | 2,4540 | 2,4540 | 2,3035 | 43 |
30 ene 2024 | 2,4230 | 2,4500 | 2,4120 | 2,4500 | 2,2997 | 9619 |
29 ene 2024 | 2,4250 | 2,4360 | 2,4080 | 2,4140 | 2,2659 | 3428 |
26 ene 2024 | 2,4330 | 2,4440 | 2,4300 | 2,4340 | 2,2847 | 209 |
25 ene 2024 | 2,4170 | 2,4300 | 2,4180 | 2,4300 | 2,2809 | 12 |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | 2,3820 | 2,4080 | 2,3880 | 2,3980 | 2,2509 | 78.838 |
19 ene 2024 | 2,3540 | 2,3740 | 2,3620 | 2,3740 | 2,2284 | 293 |
18 ene 2024 | 2,3340 | 2,3600 | 2,3240 | 2,3540 | 2,2096 | 17.518 |
17 ene 2024 | 2,3240 | 2,3380 | 2,3060 | 2,3380 | 2,1946 | 21.462 |
16 ene 2024 | 2,3230 | 2,3300 | 2,3300 | 2,3300 | 2,1871 | 457 |
15 ene 2024 | 2,3170 | 2,3260 | 2,3220 | 2,3220 | 2,1796 | 2573 |
12 ene 2024 | 2,3080 | 2,3260 | 2,3060 | 2,3060 | 2,1646 | 3000 |
11 ene 2024 | 2,3130 | 2,3260 | 2,3160 | 2,3203 | 2,1780 | 2264 |
10 ene 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3166 | 2,1745 | 39.351 |
09 ene 2024 | 2,3400 | 2,3480 | 2,3480 | 2,3480 | 2,2040 | 8 |
08 ene 2024 | 2,3050 | 2,3320 | 2,3120 | 2,3246 | 2,1820 | 20.464 |
05 ene 2024 | 2,3050 | 2,3160 | 2,3080 | 2,3147 | 2,1727 | 3010 |
04 ene 2024 | 2,2910 | 2,3140 | 2,3040 | 2,3140 | 2,1721 | 4404 |
03 ene 2024 | 2,3200 | 2,3220 | 2,2880 | 2,2880 | 2,1477 | 586 |
02 ene 2024 | 2,2660 | 2,3140 | 2,2760 | 2,3140 | 2,1721 | 321 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |