Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,4400 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 3.751.500 |
03 may 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 6.528.200 |
02 may 2024 | 2,4300 | 2,4300 | 2,3500 | 2,3700 | 2,3700 | 8.568.000 |
30 abr 2024 | 2,3600 | 2,4300 | 2,3600 | 2,4200 | 2,4200 | 7.279.200 |
29 abr 2024 | 2,3700 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 5.907.300 |
26 abr 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 5.715.800 |
25 abr 2024 | 2,4300 | 2,4300 | 2,3600 | 2,3600 | 2,3600 | 3.812.600 |
24 abr 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 3.660.400 |
23 abr 2024 | 2,3700 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 8.439.500 |
22 abr 2024 | 2,3300 | 2,4000 | 2,3300 | 2,3600 | 2,3600 | 4.032.900 |
19 abr 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3200 | 2,3200 | 6.739.500 |
18 abr 2024 | 2,4100 | 2,4100 | 2,3600 | 2,3600 | 2,3600 | 5.513.900 |
17 abr 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 9.349.300 |
16 abr 2024 | 2,4300 | 2,4500 | 2,3400 | 2,3400 | 2,3400 | 15.062.700 |
15 abr 2024 | 2,4600 | 2,4900 | 2,4300 | 2,4400 | 2,4400 | 2.590.400 |
12 abr 2024 | 2,4300 | 2,4900 | 2,4200 | 2,4900 | 2,4900 | 2.784.700 |
09 abr 2024 | 2,4800 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 5.988.600 |
08 abr 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4800 | 2,4800 | 8.655.100 |
05 abr 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4200 | 2,4200 | 9.175.300 |
04 abr 2024 | 2,4300 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 5.510.400 |
03 abr 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4300 | 2,4300 | 12.605.500 |
02 abr 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 10.742.400 |
01 abr 2024 | 2,4400 | 2,4500 | 2,3600 | 2,3700 | 2,3700 | 5.836.800 |
29 mar 2024 | 2,4300 | 2,4600 | 2,3900 | 2,4300 | 2,4300 | 7.151.400 |
27 mar 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 8.750.000 |
26 mar 2024 | 2,3600 | 2,4700 | 2,3400 | 2,4400 | 2,4400 | 19.358.000 |
25 mar 2024 | 2,3300 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 7.929.800 |
22 mar 2024 | 2,3700 | 2,4000 | 2,3200 | 2,3300 | 2,3300 | 10.229.400 |
21 mar 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3700 | 2,3700 | 8.357.700 |
20 mar 2024 | 2,3500 | 2,3500 | 2,2900 | 2,3300 | 2,3300 | 7.341.100 |
19 mar 2024 | 2,3400 | 2,3600 | 2,3100 | 2,3500 | 2,3500 | 8.665.500 |
18 mar 2024 | 2,3100 | 2,3600 | 2,3000 | 2,3300 | 2,3300 | 14.865.900 |
15 mar 2024 | 2,2700 | 2,3300 | 2,2600 | 2,3300 | 2,3300 | 9.310.800 |
14 mar 2024 | 2,2600 | 2,3000 | 2,2200 | 2,2800 | 2,2800 | 10.721.000 |
13 mar 2024 | 2,2500 | 2,2800 | 2,2300 | 2,2700 | 2,2700 | 5.188.800 |
12 mar 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 4.879.500 |
11 mar 2024 | 2,1700 | 2,2600 | 2,1700 | 2,2500 | 2,2500 | 8.299.900 |
08 mar 2024 | 2,2100 | 2,2100 | 2,1700 | 2,1700 | 2,1700 | 5.078.700 |
07 mar 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 6.342.000 |
06 mar 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 2.932.000 |
05 mar 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1900 | 2,1900 | 2.076.800 |
04 mar 2024 | 2,1500 | 2,2200 | 2,1400 | 2,2000 | 2,2000 | 4.548.200 |
01 mar 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1500 | 2,1500 | 3.526.800 |
29 feb 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1400 | 2,1400 | 7.127.200 |
28 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 3.828.100 |
27 feb 2024 | 2,0900 | 2,2000 | 2,0900 | 2,1900 | 2,1900 | 6.084.800 |
26 feb 2024 | 2,1100 | 2,1500 | 2,0800 | 2,1100 | 2,1100 | 4.819.200 |
23 feb 2024 | 2,1700 | 2,1700 | 2,1100 | 2,1200 | 2,1200 | 5.545.400 |
22 feb 2024 | 2,1600 | 2,1900 | 2,1500 | 2,1600 | 2,1600 | 8.292.800 |
21 feb 2024 | 2,1900 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 8.959.600 |
20 feb 2024 | 2,1600 | 2,2000 | 2,1600 | 2,1900 | 2,1900 | 6.897.700 |
19 feb 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1600 | 2,1600 | 6.458.700 |
16 feb 2024 | 2,1900 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 14.254.300 |
15 feb 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 4.131.000 |
14 feb 2024 | 2,2200 | 2,2200 | 2,1900 | 2,2000 | 2,2000 | 7.214.400 |
13 feb 2024 | 2,1900 | 2,2700 | 2,1900 | 2,2400 | 2,2400 | 14.629.100 |
09 feb 2024 | 2,2000 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 6.549.900 |
08 feb 2024 | 2,1700 | 2,2100 | 2,1600 | 2,2000 | 2,2000 | 15.487.700 |
07 feb 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 6.090.900 |
06 feb 2024 | 2,1800 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 12.443.100 |
05 feb 2024 | 2,2000 | 2,2100 | 2,1800 | 2,1900 | 2,1900 | 6.473.800 |
02 feb 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 12.062.400 |
31 ene 2024 | 2,2700 | 2,2800 | 2,2200 | 2,2400 | 2,2400 | 11.051.400 |
30 ene 2024 | 2,2400 | 2,2800 | 2,2000 | 2,2700 | 2,2700 | 19.774.400 |
29 ene 2024 | 2,2400 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 23.596.100 |
26 ene 2024 | 2,2500 | 2,2900 | 2,2000 | 2,2300 | 2,2300 | 18.151.800 |
24 ene 2024 | 2,1900 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 16.498.500 |
23 ene 2024 | 2,2100 | 2,2500 | 2,1600 | 2,1800 | 2,1800 | 21.833.600 |
22 ene 2024 | 2,1300 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 18.963.300 |
19 ene 2024 | 2,0500 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 11.424.000 |
18 ene 2024 | 2,1400 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 12.474.800 |
17 ene 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1100 | 2,1100 | 12.399.700 |
16 ene 2024 | 2,1600 | 2,2100 | 2,1100 | 2,1100 | 2,1100 | 15.845.400 |
15 ene 2024 | 2,0900 | 2,2400 | 2,0900 | 2,1500 | 2,1500 | 22.698.600 |
12 ene 2024 | 2,1000 | 2,1200 | 2,0700 | 2,0900 | 2,0900 | 6.965.500 |
11 ene 2024 | 2,0500 | 2,1200 | 2,0400 | 2,1100 | 2,1100 | 13.365.100 |
10 ene 2024 | 2,0900 | 2,1200 | 2,0400 | 2,0500 | 2,0500 | 8.902.000 |
09 ene 2024 | 2,1400 | 2,1500 | 2,0700 | 2,0900 | 2,0900 | 7.761.700 |
08 ene 2024 | 2,0800 | 2,1500 | 2,0600 | 2,1300 | 2,1300 | 13.797.700 |
05 ene 2024 | 2,0100 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 14.294.300 |
04 ene 2024 | 1,9000 | 2,0100 | 1,9000 | 2,0100 | 2,0100 | 13.492.900 |
03 ene 2024 | 1,8700 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 5.640.400 |
02 ene 2024 | 1,8900 | 1,8900 | 1,8600 | 1,8700 | 1,8700 | 3.196.200 |
29 dic 2023 | 1,9000 | 1,9100 | 1,8800 | 1,8800 | 1,8800 | 1.395.900 |
28 dic 2023 | 1,9000 | 1,9200 | 1,8900 | 1,8900 | 1,8900 | 2.892.400 |
27 dic 2023 | 1,9000 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 3.407.600 |
26 dic 2023 | 1,8800 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 1.808.400 |
22 dic 2023 | 1,8900 | 1,8900 | 1,8600 | 1,8700 | 1,8700 | 2.121.800 |
21 dic 2023 | 1,8800 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 1.292.000 |
20 dic 2023 | 1,8500 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 3.258.000 |
19 dic 2023 | 1,8900 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 2.779.100 |
18 dic 2023 | 1,8900 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 1.852.600 |
15 dic 2023 | 1,8700 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 2.113.200 |
15 dic 2023 | 0.02 Dividendo | |||||
14 dic 2023 | 1,9000 | 1,9100 | 1,8800 | 1,8900 | 1,8700 | 3.431.600 |
13 dic 2023 | 1,9100 | 1,9100 | 1,8800 | 1,9000 | 1,8799 | 4.499.800 |
12 dic 2023 | 1,8700 | 1,9100 | 1,8700 | 1,8900 | 1,8700 | 2.997.800 |
11 dic 2023 | 1,8900 | 1,9000 | 1,8600 | 1,8700 | 1,8502 | 1.374.100 |
08 dic 2023 | 1,8600 | 1,8800 | 1,8600 | 1,8800 | 1,8601 | 1.280.400 |
07 dic 2023 | 1,9000 | 1,9000 | 1,8600 | 1,8700 | 1,8502 | 2.748.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |