Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,7900 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | 17.168.300 |
30 abr 2024 | 2,7800 | 2,8300 | 2,7700 | 2,8000 | 2,8000 | 21.057.300 |
29 abr 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7800 | 2,7800 | 12.184.000 |
26 abr 2024 | 2,8000 | 2,8200 | 2,7900 | 2,8100 | 2,8100 | 9.735.600 |
25 abr 2024 | 2,8300 | 2,8400 | 2,7700 | 2,8000 | 2,8000 | 15.706.000 |
24 abr 2024 | 2,8500 | 2,8700 | 2,7900 | 2,8200 | 2,8200 | 14.733.000 |
23 abr 2024 | 2,8200 | 2,8500 | 2,8100 | 2,8400 | 2,8400 | 19.621.600 |
22 abr 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8100 | 2,8100 | 10.659.300 |
19 abr 2024 | 2,7800 | 2,8100 | 2,7400 | 2,7800 | 2,7800 | 17.264.600 |
18 abr 2024 | 2,7300 | 2,7900 | 2,7300 | 2,7700 | 2,7700 | 13.765.700 |
17 abr 2024 | 2,7200 | 2,7400 | 2,7100 | 2,7300 | 2,7300 | 24.039.900 |
16 abr 2024 | 2,7700 | 2,7700 | 2,6900 | 2,7200 | 2,7200 | 22.755.500 |
15 abr 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 15.615.200 |
12 abr 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 11.688.200 |
09 abr 2024 | 2,7300 | 2,7900 | 2,7300 | 2,7600 | 2,7600 | 10.023.900 |
08 abr 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 14.652.200 |
05 abr 2024 | 2,7300 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 22.477.600 |
04 abr 2024 | 2,6900 | 2,7500 | 2,6800 | 2,7400 | 2,7400 | 15.084.800 |
03 abr 2024 | 2,6800 | 2,7600 | 2,6600 | 2,6900 | 2,6900 | 24.474.500 |
02 abr 2024 | 2,6000 | 2,7100 | 2,6000 | 2,6800 | 2,6800 | 15.822.700 |
01 abr 2024 | 2,6000 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | 12.908.600 |
29 mar 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6000 | 2,6000 | 9.284.600 |
27 mar 2024 | 2,6000 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 14.191.200 |
26 mar 2024 | 2,6100 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 14.194.200 |
25 mar 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6100 | 2,6100 | 9.649.900 |
22 mar 2024 | 2,6200 | 2,6300 | 2,5900 | 2,6100 | 2,6100 | 10.940.600 |
21 mar 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 17.238.300 |
20 mar 2024 | 2,6500 | 2,6700 | 2,6000 | 2,6100 | 2,6100 | 14.163.100 |
19 mar 2024 | 2,6500 | 2,6600 | 2,6300 | 2,6400 | 2,6400 | 10.938.100 |
18 mar 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6500 | 2,6500 | 10.752.900 |
15 mar 2024 | 2,6900 | 2,6900 | 2,6400 | 2,6800 | 2,6800 | 30.040.300 |
14 mar 2024 | 2,6600 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 21.066.500 |
13 mar 2024 | 2,6600 | 2,6700 | 2,6500 | 2,6600 | 2,6600 | 12.553.500 |
12 mar 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 9.774.400 |
11 mar 2024 | 2,6700 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 6.870.400 |
08 mar 2024 | 2,6400 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 8.728.100 |
07 mar 2024 | 2,6300 | 2,6600 | 2,6100 | 2,6300 | 2,6300 | 8.953.100 |
07 mar 2024 | 0.03 Dividendo | |||||
06 mar 2024 | 2,6100 | 2,6600 | 2,6100 | 2,6500 | 2,6200 | 6.021.800 |
05 mar 2024 | 2,6400 | 2,6500 | 2,5800 | 2,6200 | 2,5903 | 10.833.200 |
04 mar 2024 | 2,6800 | 2,6900 | 2,6200 | 2,6300 | 2,6002 | 12.950.400 |
01 mar 2024 | 2,7100 | 2,7200 | 2,6700 | 2,6800 | 2,6497 | 10.959.800 |
29 feb 2024 | 2,6500 | 2,7100 | 2,6500 | 2,7100 | 2,6793 | 39.454.700 |
28 feb 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6500 | 2,6200 | 13.842.300 |
27 feb 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6500 | 2,6200 | 13.120.500 |
26 feb 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6200 | 2,5903 | 22.637.600 |
23 feb 2024 | 2,6200 | 2,6700 | 2,5700 | 2,6500 | 2,6200 | 22.558.000 |
22 feb 2024 | 2,6300 | 2,6400 | 2,5900 | 2,6100 | 2,5805 | 15.285.900 |
21 feb 2024 | 2,6200 | 2,6900 | 2,5900 | 2,6300 | 2,6002 | 23.408.900 |
20 feb 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6300 | 2,6002 | 41.166.400 |
19 feb 2024 | 2,4800 | 2,5300 | 2,4800 | 2,5100 | 2,4816 | 8.327.200 |
16 feb 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4600 | 2,4322 | 10.026.000 |
15 feb 2024 | 2,4700 | 2,4900 | 2,4600 | 2,4700 | 2,4420 | 6.308.600 |
14 feb 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4700 | 2,4420 | 7.635.500 |
13 feb 2024 | 2,4500 | 2,4800 | 2,4400 | 2,4600 | 2,4322 | 10.323.300 |
09 feb 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4500 | 2,4223 | 6.684.100 |
08 feb 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4322 | 20.281.200 |
07 feb 2024 | 2,4800 | 2,5000 | 2,4300 | 2,4300 | 2,4025 | 11.663.200 |
06 feb 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4700 | 2,4420 | 14.253.300 |
05 feb 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4700 | 2,4420 | 4.798.100 |
02 feb 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4500 | 2,4223 | 20.391.200 |
31 ene 2024 | 2,4400 | 2,4500 | 2,4100 | 2,4300 | 2,4025 | 19.548.300 |
30 ene 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4400 | 2,4124 | 6.305.400 |
29 ene 2024 | 2,5100 | 2,5200 | 2,4800 | 2,4900 | 2,4618 | 9.513.400 |
26 ene 2024 | 2,5000 | 2,5400 | 2,4900 | 2,5000 | 2,4717 | 17.114.000 |
24 ene 2024 | 2,5100 | 2,5200 | 2,4800 | 2,5000 | 2,4717 | 9.002.500 |
23 ene 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5100 | 2,4816 | 20.174.300 |
22 ene 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4519 | 8.891.800 |
19 ene 2024 | 2,4600 | 2,5000 | 2,4500 | 2,4800 | 2,4519 | 19.530.400 |
18 ene 2024 | 2,4800 | 2,5200 | 2,4500 | 2,4500 | 2,4223 | 21.642.200 |
17 ene 2024 | 2,4400 | 2,5000 | 2,4100 | 2,4900 | 2,4618 | 20.100.700 |
16 ene 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4300 | 2,4025 | 19.235.200 |
15 ene 2024 | 2,4400 | 2,5200 | 2,4400 | 2,4500 | 2,4223 | 29.562.300 |
12 ene 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4400 | 2,4124 | 5.270.900 |
11 ene 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4300 | 2,4025 | 13.232.100 |
10 ene 2024 | 2,4300 | 2,4500 | 2,3900 | 2,4300 | 2,4025 | 17.768.800 |
09 ene 2024 | 2,3900 | 2,4300 | 2,3800 | 2,4200 | 2,3926 | 17.349.900 |
08 ene 2024 | 2,3400 | 2,4100 | 2,3400 | 2,3900 | 2,3629 | 24.265.000 |
05 ene 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3400 | 2,3135 | 7.476.400 |
04 ene 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3234 | 12.520.300 |
03 ene 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3400 | 2,3135 | 7.522.500 |
02 ene 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3531 | 5.454.900 |
29 dic 2023 | 2,3700 | 2,3900 | 2,3400 | 2,3500 | 2,3234 | 9.697.200 |
28 dic 2023 | 2,3800 | 2,3800 | 2,3600 | 2,3700 | 2,3432 | 3.216.300 |
27 dic 2023 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3432 | 6.251.300 |
26 dic 2023 | 2,3800 | 2,3900 | 2,3600 | 2,3600 | 2,3333 | 7.119.900 |
22 dic 2023 | 2,3900 | 2,4100 | 2,3600 | 2,3800 | 2,3531 | 7.936.700 |
21 dic 2023 | 2,4300 | 2,4300 | 2,3900 | 2,4000 | 2,3728 | 5.844.500 |
20 dic 2023 | 2,4400 | 2,4500 | 2,4200 | 2,4500 | 2,4223 | 6.204.500 |
19 dic 2023 | 2,4300 | 2,4400 | 2,4100 | 2,4300 | 2,4025 | 6.290.100 |
18 dic 2023 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4025 | 6.318.700 |
15 dic 2023 | 2,3900 | 2,4500 | 2,3900 | 2,4500 | 2,4223 | 33.528.800 |
14 dic 2023 | 2,4000 | 2,4200 | 2,3700 | 2,3900 | 2,3629 | 14.810.100 |
13 dic 2023 | 2,3700 | 2,4100 | 2,3600 | 2,4000 | 2,3728 | 14.239.900 |
12 dic 2023 | 2,3400 | 2,3700 | 2,3400 | 2,3700 | 2,3432 | 10.984.300 |
11 dic 2023 | 2,3600 | 2,3700 | 2,3300 | 2,3400 | 2,3135 | 10.511.100 |
08 dic 2023 | 2,3900 | 2,3900 | 2,3500 | 2,3600 | 2,3333 | 5.642.300 |
07 dic 2023 | 2,3600 | 2,4000 | 2,3600 | 2,3800 | 2,3531 | 9.467.000 |
06 dic 2023 | 2,3900 | 2,4000 | 2,3400 | 2,3500 | 2,3234 | 8.607.000 |
05 dic 2023 | 2,3800 | 2,4000 | 2,3600 | 2,3900 | 2,3629 | 8.234.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |