Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,7450 | 2,7500 | 2,7450 | 2,7450 | 2,7450 | 75.000 |
08 may 2024 | 2,9400 | 2,9400 | 2,7500 | 2,7500 | 2,7500 | - |
07 may 2024 | 2,9400 | 2,9400 | 2,8150 | 2,8800 | 2,8800 | - |
06 may 2024 | 2,8900 | 2,9450 | 2,8800 | 2,9400 | 2,9400 | - |
03 may 2024 | 2,7900 | 2,9000 | 2,7900 | 2,8850 | 2,8850 | - |
02 may 2024 | 2,7700 | 2,8400 | 2,7700 | 2,7900 | 2,7900 | - |
30 abr 2024 | 2,7450 | 2,8100 | 2,7450 | 2,7750 | 2,7750 | - |
29 abr 2024 | 2,7100 | 2,7550 | 2,6800 | 2,7400 | 2,7400 | - |
26 abr 2024 | 2,7700 | 2,7700 | 2,6950 | 2,7000 | 2,7000 | - |
25 abr 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7500 | 2,7500 | - |
25 abr 2024 | 2.3 Dividendo | |||||
24 abr 2024 | 2,9300 | 2,9300 | 2,8700 | 2,9250 | 0,6250 | - |
23 abr 2024 | 2,8350 | 2,9200 | 2,8050 | 2,9200 | 0,6239 | - |
22 abr 2024 | 2,7950 | 2,8400 | 2,7700 | 2,8300 | 0,6047 | - |
19 abr 2024 | 2,7650 | 2,7950 | 2,7400 | 2,7700 | 0,5919 | - |
18 abr 2024 | 2,7800 | 2,8050 | 2,7750 | 2,7900 | 0,5962 | - |
17 abr 2024 | 2,8050 | 2,8300 | 2,7600 | 2,7700 | 0,5919 | - |
16 abr 2024 | 2,7350 | 2,8350 | 2,7350 | 2,8200 | 0,6026 | - |
15 abr 2024 | 2,8450 | 2,8450 | 2,7500 | 2,7500 | 0,5876 | - |
12 abr 2024 | 2,8450 | 2,8500 | 2,8100 | 2,8250 | 0,6036 | - |
11 abr 2024 | 2,8300 | 2,8350 | 2,8050 | 2,8350 | 0,6058 | - |
10 abr 2024 | 2,9150 | 2,9250 | 2,8250 | 2,8300 | 0,6047 | - |
09 abr 2024 | 2,9200 | 2,9600 | 2,8950 | 2,9000 | 0,6197 | - |
08 abr 2024 | 2,9800 | 2,9850 | 2,9200 | 2,9200 | 0,6239 | - |
05 abr 2024 | 2,9650 | 3,0050 | 2,9650 | 2,9800 | 0,6368 | - |
04 abr 2024 | 2,9500 | 3,0300 | 2,9500 | 2,9650 | 0,6335 | - |
03 abr 2024 | 2,8850 | 2,9550 | 2,8850 | 2,9500 | 0,6303 | - |
02 abr 2024 | 2,9150 | 2,9500 | 2,8700 | 2,8900 | 0,6175 | - |
28 mar 2024 | 2,9500 | 2,9560 | 2,9440 | 2,9500 | 0,6303 | - |
27 mar 2024 | 2,9340 | 2,9640 | 2,9040 | 2,9520 | 0,6308 | - |
26 mar 2024 | 2,8580 | 2,9320 | 2,8400 | 2,9240 | 0,6248 | - |
25 mar 2024 | 2,8160 | 2,8720 | 2,7780 | 2,8520 | 0,6094 | - |
22 mar 2024 | 2,8240 | 2,8540 | 2,8140 | 2,8180 | 0,6021 | - |
21 mar 2024 | 2,9440 | 2,9440 | 2,8120 | 2,8300 | 0,6047 | - |
20 mar 2024 | 2,9180 | 2,9320 | 2,8940 | 2,9300 | 0,6261 | - |
19 mar 2024 | 2,8500 | 2,9280 | 2,8500 | 2,9200 | 0,6239 | - |
18 mar 2024 | 2,7900 | 2,8760 | 2,7900 | 2,8520 | 0,6094 | - |
15 mar 2024 | 2,7420 | 2,8060 | 2,7420 | 2,7900 | 0,5962 | - |
14 mar 2024 | 2,7820 | 2,8080 | 2,7300 | 2,7340 | 0,5842 | - |
13 mar 2024 | 2,7800 | 2,7860 | 2,7420 | 2,7800 | 0,5940 | - |
12 mar 2024 | 2,8120 | 2,8300 | 2,7680 | 2,7780 | 0,5936 | - |
11 mar 2024 | 2,8420 | 2,8580 | 2,7980 | 2,7980 | 0,5979 | - |
08 mar 2024 | 2,8580 | 2,8860 | 2,8440 | 2,8540 | 0,6098 | - |
07 mar 2024 | 2,9060 | 2,9060 | 2,8540 | 2,8600 | 0,6111 | - |
06 mar 2024 | 2,9260 | 2,9260 | 2,8800 | 2,9120 | 0,6222 | - |
05 mar 2024 | 2,9220 | 2,9320 | 2,9000 | 2,9100 | 0,6218 | - |
04 mar 2024 | 2,9340 | 2,9340 | 2,8860 | 2,9340 | 0,6269 | - |
01 mar 2024 | 2,8920 | 2,9340 | 2,8040 | 2,9340 | 0,6269 | - |
29 feb 2024 | 2,7940 | 2,8860 | 2,7760 | 2,8820 | 0,6158 | - |
28 feb 2024 | 2,7600 | 2,8140 | 2,7460 | 2,7920 | 0,5966 | - |
27 feb 2024 | 2,6560 | 2,7580 | 2,6560 | 2,7580 | 0,5893 | - |
26 feb 2024 | 2,6680 | 2,7000 | 2,6560 | 2,6600 | 0,5684 | - |
23 feb 2024 | 2,6160 | 2,6920 | 2,6160 | 2,6740 | 0,5714 | - |
22 feb 2024 | 2,6280 | 2,6380 | 2,6120 | 2,6220 | 0,5603 | - |
21 feb 2024 | 2,6380 | 2,6420 | 2,6020 | 2,6140 | 0,5585 | - |
20 feb 2024 | 2,6380 | 2,6380 | 2,5940 | 2,6320 | 0,5624 | - |
19 feb 2024 | 2,5580 | 2,6440 | 2,5580 | 2,6420 | 0,5645 | - |
16 feb 2024 | 2,5260 | 2,5640 | 2,5060 | 2,5560 | 0,5462 | - |
15 feb 2024 | 2,6960 | 2,7220 | 2,5140 | 2,5220 | 0,5389 | - |
14 feb 2024 | 2,6640 | 2,6880 | 2,6080 | 2,6880 | 0,5744 | - |
13 feb 2024 | 2,6840 | 2,7440 | 2,6480 | 2,6560 | 0,5675 | - |
12 feb 2024 | 2,6540 | 2,7180 | 2,6540 | 2,6840 | 0,5735 | - |
09 feb 2024 | 2,6740 | 2,6740 | 2,6400 | 2,6520 | 0,5667 | - |
08 feb 2024 | 2,6560 | 2,7040 | 2,6360 | 2,6720 | 0,5709 | - |
07 feb 2024 | 2,6740 | 2,6740 | 2,6240 | 2,6540 | 0,5671 | - |
06 feb 2024 | 2,6800 | 2,6840 | 2,6420 | 2,6740 | 0,5714 | - |
05 feb 2024 | 2,6940 | 2,7160 | 2,6640 | 2,6760 | 0,5718 | - |
02 feb 2024 | 2,7780 | 2,7780 | 2,6600 | 2,7020 | 0,5774 | - |
01 feb 2024 | 2,8140 | 2,8140 | 2,7220 | 2,7760 | 0,5932 | - |
31 ene 2024 | 2,8620 | 2,8620 | 2,8220 | 2,8220 | 0,6030 | - |
30 ene 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8640 | 0,6120 | - |
29 ene 2024 | 2,8900 | 2,9100 | 2,8420 | 2,8700 | 0,6132 | - |
26 ene 2024 | 2,8200 | 2,9300 | 2,7820 | 2,9300 | 0,6261 | - |
25 ene 2024 | 2,7400 | 2,8280 | 2,7380 | 2,8280 | 0,6043 | - |
24 ene 2024 | 2,7440 | 2,7740 | 2,7180 | 2,7400 | 0,5855 | - |
23 ene 2024 | 2,6040 | 2,7360 | 2,6040 | 2,7300 | 0,5833 | - |
22 ene 2024 | 2,5940 | 2,6060 | 2,5840 | 2,5960 | 0,5547 | - |
19 ene 2024 | 2,5980 | 2,6180 | 2,5740 | 2,5900 | 0,5534 | - |
18 ene 2024 | 2,5540 | 2,5940 | 2,5280 | 2,5940 | 0,5543 | - |
17 ene 2024 | 2,5500 | 2,5600 | 2,5060 | 2,5440 | 0,5436 | - |
16 ene 2024 | 2,5940 | 2,6340 | 2,5580 | 2,5680 | 0,5487 | - |
15 ene 2024 | 2,7160 | 2,7220 | 2,6040 | 2,6080 | 0,5573 | - |
12 ene 2024 | 2,6040 | 2,7240 | 2,6040 | 2,7080 | 0,5786 | - |
11 ene 2024 | 2,5980 | 2,6160 | 2,5860 | 2,6020 | 0,5560 | - |
10 ene 2024 | 2,5880 | 2,5900 | 2,5660 | 2,5900 | 0,5534 | - |
09 ene 2024 | 2,5900 | 2,5960 | 2,5640 | 2,5920 | 0,5538 | - |
08 ene 2024 | 2,6940 | 2,6940 | 2,5800 | 2,5940 | 0,5543 | - |
05 ene 2024 | 2,5460 | 2,6680 | 2,5460 | 2,6580 | 0,5679 | - |
04 ene 2024 | 2,5280 | 2,5800 | 2,5280 | 2,5560 | 0,5462 | - |
03 ene 2024 | 2,5400 | 2,5400 | 2,4800 | 2,5280 | 0,5402 | - |
02 ene 2024 | 2,6960 | 2,6960 | 2,5340 | 2,5340 | 0,5415 | - |
29 dic 2023 | 2,6400 | 2,6900 | 2,6080 | 2,6580 | 0,5679 | - |
28 dic 2023 | 2,7100 | 2,7100 | 2,6040 | 2,6360 | 0,5632 | - |
27 dic 2023 | 2,6840 | 2,7720 | 2,6840 | 2,7020 | 0,5774 | - |
22 dic 2023 | 2,5860 | 2,6820 | 2,5620 | 2,6820 | 0,5731 | - |
21 dic 2023 | 2,5480 | 2,6300 | 2,5440 | 2,5960 | 0,5547 | - |
20 dic 2023 | 2,4580 | 2,5660 | 2,4580 | 2,5440 | 0,5436 | - |
19 dic 2023 | 2,4160 | 2,4940 | 2,4160 | 2,4600 | 0,5256 | - |
18 dic 2023 | 2,3740 | 2,4280 | 2,2880 | 2,4140 | 0,5158 | 75.000 |
15 dic 2023 | 2,2880 | 2,3800 | 2,2880 | 2,3680 | 0,5060 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |