Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,5250 | 2,5300 | 2,5250 | 2,5300 | 2,5300 | - |
08 may 2024 | 2,4750 | 2,5350 | 2,4600 | 2,5350 | 2,5350 | - |
07 may 2024 | 2,4900 | 2,5100 | 2,4750 | 2,4800 | 2,4800 | - |
06 may 2024 | 2,4550 | 2,4900 | 2,4300 | 2,4900 | 2,4900 | - |
03 may 2024 | 2,4050 | 2,4300 | 2,4050 | 2,4200 | 2,4200 | - |
02 may 2024 | 2,4050 | 2,4050 | 2,3750 | 2,4000 | 2,4000 | - |
30 abr 2024 | 2,3250 | 2,4450 | 2,3250 | 2,4000 | 2,4000 | - |
29 abr 2024 | 2,3800 | 2,3800 | 2,3250 | 2,3250 | 2,3250 | - |
26 abr 2024 | 2,3650 | 2,3800 | 2,3300 | 2,3750 | 2,3750 | - |
25 abr 2024 | 2,3300 | 2,3550 | 2,3300 | 2,3450 | 2,3450 | - |
24 abr 2024 | 2,4250 | 2,4250 | 2,3300 | 2,3350 | 2,3350 | - |
23 abr 2024 | 2,3800 | 2,4150 | 2,3750 | 2,4150 | 2,4150 | - |
22 abr 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3750 | 2,3750 | - |
19 abr 2024 | 2,3800 | 2,4050 | 2,3500 | 2,3650 | 2,3650 | - |
18 abr 2024 | 2,4300 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | - |
17 abr 2024 | 2,4300 | 2,4400 | 2,4100 | 2,4150 | 2,4150 | - |
16 abr 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | - |
15 abr 2024 | 2,5700 | 2,5700 | 2,4250 | 2,4250 | 2,4250 | - |
12 abr 2024 | 2,5100 | 2,5700 | 2,4900 | 2,5450 | 2,5450 | - |
11 abr 2024 | 2,4050 | 2,5000 | 2,4050 | 2,5000 | 2,5000 | - |
10 abr 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | - |
09 abr 2024 | 2,3700 | 2,4450 | 2,3700 | 2,4350 | 2,4350 | - |
08 abr 2024 | 2,4300 | 2,4300 | 2,3350 | 2,3700 | 2,3700 | - |
05 abr 2024 | 2,3550 | 2,4350 | 2,3550 | 2,4300 | 2,4300 | - |
04 abr 2024 | 2,3850 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | - |
03 abr 2024 | 2,3350 | 2,3850 | 2,3250 | 2,3800 | 2,3800 | - |
02 abr 2024 | 2,3150 | 2,3650 | 2,3150 | 2,3400 | 2,3400 | - |
28 mar 2024 | 2,2920 | 2,3000 | 2,2920 | 2,2940 | 2,2940 | - |
27 mar 2024 | 2,2960 | 2,3000 | 2,2720 | 2,2980 | 2,2980 | - |
26 mar 2024 | 2,2940 | 2,3020 | 2,2800 | 2,2980 | 2,2980 | - |
25 mar 2024 | 2,2960 | 2,3080 | 2,2860 | 2,2900 | 2,2900 | - |
22 mar 2024 | 2,3080 | 2,3120 | 2,2900 | 2,2940 | 2,2940 | - |
21 mar 2024 | 2,3460 | 2,3500 | 2,3180 | 2,3200 | 2,3200 | - |
20 mar 2024 | 2,3180 | 2,3360 | 2,3100 | 2,3360 | 2,3360 | - |
19 mar 2024 | 2,3220 | 2,3280 | 2,3020 | 2,3180 | 2,3180 | - |
18 mar 2024 | 2,2660 | 2,3140 | 2,2660 | 2,2900 | 2,2900 | - |
15 mar 2024 | 2,2620 | 2,2840 | 2,2620 | 2,2660 | 2,2660 | - |
14 mar 2024 | 2,2720 | 2,3080 | 2,2580 | 2,2660 | 2,2660 | - |
13 mar 2024 | 2,2320 | 2,2780 | 2,2160 | 2,2720 | 2,2720 | - |
12 mar 2024 | 2,2760 | 2,2840 | 2,2240 | 2,2300 | 2,2300 | - |
11 mar 2024 | 2,2820 | 2,2940 | 2,2540 | 2,2660 | 2,2660 | - |
08 mar 2024 | 2,2500 | 2,3340 | 2,2500 | 2,2920 | 2,2920 | - |
08 mar 2024 | 0.427 Dividendo | |||||
07 mar 2024 | 2,2880 | 2,3420 | 2,2880 | 2,3320 | 1,9050 | - |
06 mar 2024 | 2,2860 | 2,3120 | 2,2860 | 2,2980 | 1,8772 | - |
05 mar 2024 | 2,2800 | 2,2940 | 2,2560 | 2,2760 | 1,8593 | - |
04 mar 2024 | 2,2700 | 2,3000 | 2,2700 | 2,2960 | 1,8756 | - |
01 mar 2024 | 2,2040 | 2,2700 | 2,2040 | 2,2700 | 1,8544 | - |
29 feb 2024 | 2,1860 | 2,1980 | 2,1460 | 2,1960 | 1,7939 | - |
28 feb 2024 | 2,1860 | 2,1860 | 2,1620 | 2,1820 | 1,7825 | - |
27 feb 2024 | 2,1480 | 2,1960 | 2,1480 | 2,1880 | 1,7874 | - |
26 feb 2024 | 2,0940 | 2,1560 | 2,0840 | 2,1540 | 1,7596 | - |
23 feb 2024 | 2,1620 | 2,1620 | 2,0960 | 2,1040 | 1,7187 | - |
22 feb 2024 | 2,2200 | 2,2540 | 2,1560 | 2,1620 | 1,7661 | - |
21 feb 2024 | 2,2160 | 2,2160 | 2,1500 | 2,2080 | 1,8037 | - |
20 feb 2024 | 2,2480 | 2,2480 | 2,2000 | 2,2060 | 1,8021 | - |
19 feb 2024 | 2,2360 | 2,2580 | 2,2360 | 2,2540 | 1,8413 | - |
16 feb 2024 | 2,2340 | 2,2580 | 2,2320 | 2,2360 | 1,8266 | - |
15 feb 2024 | 2,2780 | 2,2780 | 2,1880 | 2,2340 | 1,8249 | - |
14 feb 2024 | 2,2000 | 2,2720 | 2,1880 | 2,2720 | 1,8560 | - |
13 feb 2024 | 2,2820 | 2,2820 | 2,1920 | 2,1920 | 1,7906 | - |
12 feb 2024 | 2,2120 | 2,2920 | 2,1760 | 2,2880 | 1,8691 | - |
09 feb 2024 | 2,2300 | 2,2460 | 2,2000 | 2,2140 | 1,8086 | - |
08 feb 2024 | 2,2180 | 2,2360 | 2,1960 | 2,2320 | 1,8233 | - |
07 feb 2024 | 2,2640 | 2,2640 | 2,2020 | 2,2200 | 1,8135 | - |
06 feb 2024 | 2,2300 | 2,2580 | 2,2220 | 2,2580 | 1,8445 | - |
05 feb 2024 | 2,2460 | 2,2560 | 2,2100 | 2,2200 | 1,8135 | - |
02 feb 2024 | 2,3460 | 2,3460 | 2,2440 | 2,2520 | 1,8396 | - |
01 feb 2024 | 2,3300 | 2,3540 | 2,3280 | 2,3440 | 1,9148 | - |
31 ene 2024 | 2,3700 | 2,3700 | 2,3340 | 2,3340 | 1,9066 | - |
30 ene 2024 | 2,4180 | 2,4180 | 2,3700 | 2,3760 | 1,9409 | - |
29 ene 2024 | 2,4220 | 2,4660 | 2,4040 | 2,4160 | 1,9736 | - |
26 ene 2024 | 2,3900 | 2,4280 | 2,3680 | 2,4260 | 1,9818 | - |
25 ene 2024 | 2,3460 | 2,4480 | 2,3460 | 2,3940 | 1,9556 | - |
24 ene 2024 | 2,3320 | 2,3540 | 2,3180 | 2,3420 | 1,9132 | - |
23 ene 2024 | 2,3220 | 2,3300 | 2,2960 | 2,3160 | 1,8919 | - |
22 ene 2024 | 2,2840 | 2,3420 | 2,2840 | 2,3140 | 1,8903 | - |
19 ene 2024 | 2,2880 | 2,2980 | 2,2620 | 2,2780 | 1,8609 | - |
18 ene 2024 | 2,2800 | 2,2940 | 2,2720 | 2,2840 | 1,8658 | - |
17 ene 2024 | 2,3340 | 2,3340 | 2,2520 | 2,2700 | 1,8544 | - |
16 ene 2024 | 2,3200 | 2,3560 | 2,2800 | 2,3500 | 1,9197 | - |
15 ene 2024 | 2,3800 | 2,3800 | 2,3120 | 2,3360 | 1,9083 | - |
12 ene 2024 | 2,2680 | 2,3860 | 2,2680 | 2,3700 | 1,9360 | - |
11 ene 2024 | 2,2760 | 2,2760 | 2,2400 | 2,2600 | 1,8462 | - |
10 ene 2024 | 2,2720 | 2,2800 | 2,2520 | 2,2620 | 1,8478 | - |
09 ene 2024 | 2,2780 | 2,3040 | 2,2620 | 2,2720 | 1,8560 | - |
08 ene 2024 | 2,3600 | 2,3600 | 2,2540 | 2,2760 | 1,8593 | - |
05 ene 2024 | 2,3820 | 2,3880 | 2,3540 | 2,3680 | 1,9344 | - |
04 ene 2024 | 2,3860 | 2,4240 | 2,3820 | 2,3860 | 1,9491 | - |
03 ene 2024 | 2,3840 | 2,3860 | 2,3380 | 2,3840 | 1,9475 | - |
02 ene 2024 | 2,4100 | 2,4420 | 2,3760 | 2,3800 | 1,9442 | - |
29 dic 2023 | 2,4080 | 2,4080 | 2,3780 | 2,3980 | 1,9589 | - |
28 dic 2023 | 2,4300 | 2,4300 | 2,3900 | 2,4040 | 1,9638 | - |
27 dic 2023 | 2,3880 | 2,4260 | 2,3880 | 2,4180 | 1,9753 | - |
22 dic 2023 | 2,3480 | 2,3800 | 2,3480 | 2,3720 | 1,9377 | - |
21 dic 2023 | 2,3780 | 2,3940 | 2,3380 | 2,3540 | 1,9230 | - |
20 dic 2023 | 2,3500 | 2,4000 | 2,3500 | 2,3720 | 1,9377 | - |
19 dic 2023 | 2,3700 | 2,3700 | 2,3300 | 2,3460 | 1,9164 | - |
18 dic 2023 | 2,2720 | 2,3720 | 2,2720 | 2,3720 | 1,9377 | - |
15 dic 2023 | 2,3200 | 2,3340 | 2,2700 | 2,2700 | 1,8544 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |