Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5600 | 2,5600 | 13.966.300 |
13 jun 2024 | 2,5600 | 2,5900 | 2,5400 | 2,5700 | 2,5700 | 20.251.700 |
12 jun 2024 | 2,5900 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 23.464.200 |
11 jun 2024 | 2,6200 | 2,6300 | 2,5800 | 2,5800 | 2,5800 | 19.550.500 |
10 jun 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 16.739.400 |
07 jun 2024 | 2,6500 | 2,6600 | 2,6300 | 2,6500 | 2,6500 | 7.397.200 |
06 jun 2024 | 2,6500 | 2,6500 | 2,6300 | 2,6400 | 2,6400 | 13.352.700 |
05 jun 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 10.807.500 |
04 jun 2024 | 2,6400 | 2,6700 | 2,6200 | 2,6500 | 2,6500 | 20.342.900 |
31 may 2024 | 2,7200 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 62.290.800 |
30 may 2024 | 2,7500 | 2,8100 | 2,7500 | 2,8000 | 2,8000 | 10.966.400 |
29 may 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 8.837.200 |
28 may 2024 | 2,7700 | 2,8300 | 2,7700 | 2,7800 | 2,7800 | 19.344.300 |
27 may 2024 | 2,7600 | 2,7700 | 2,7500 | 2,7600 | 2,7600 | 8.526.500 |
24 may 2024 | 2,7500 | 2,7500 | 2,7200 | 2,7500 | 2,7500 | 8.572.100 |
23 may 2024 | 2,7400 | 2,7700 | 2,7400 | 2,7500 | 2,7500 | 8.817.200 |
21 may 2024 | 2,7400 | 2,7600 | 2,7300 | 2,7300 | 2,7300 | 7.395.300 |
20 may 2024 | 2,7300 | 2,8000 | 2,7300 | 2,7500 | 2,7500 | 20.899.900 |
17 may 2024 | 2,7100 | 2,7400 | 2,7000 | 2,7300 | 2,7300 | 7.845.800 |
16 may 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7100 | 2,7100 | 7.985.200 |
15 may 2024 | 2,7000 | 2,7100 | 2,6800 | 2,6900 | 2,6900 | 9.009.700 |
14 may 2024 | 2,7300 | 2,7400 | 2,6900 | 2,7000 | 2,7000 | 10.624.200 |
13 may 2024 | 2,6500 | 2,7200 | 2,6500 | 2,7200 | 2,7200 | 29.080.800 |
10 may 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6300 | 2,6300 | 15.834.400 |
09 may 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 9.419.900 |
08 may 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 11.338.700 |
07 may 2024 | 2,6100 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 12.592.600 |
06 may 2024 | 2,6300 | 2,6400 | 2,6000 | 2,6100 | 2,6100 | 6.518.100 |
03 may 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6200 | 2,6200 | 3.849.800 |
02 may 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6100 | 2,6100 | 10.062.000 |
30 abr 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6400 | 2,6400 | 11.111.600 |
29 abr 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 8.545.800 |
26 abr 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 9.742.000 |
25 abr 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 14.537.900 |
24 abr 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6500 | 2,6500 | 6.194.600 |
23 abr 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6200 | 2,6200 | 12.994.400 |
22 abr 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6100 | 2,6100 | 7.718.700 |
19 abr 2024 | 2,6200 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 9.979.200 |
18 abr 2024 | 2,6100 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 7.821.300 |
17 abr 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6100 | 2,6100 | 6.252.800 |
16 abr 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 11.958.900 |
15 abr 2024 | 2,6300 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 11.567.500 |
12 abr 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 12.211.900 |
09 abr 2024 | 2,6900 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 3.832.300 |
08 abr 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,7000 | 6.301.800 |
05 abr 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7100 | 2,7100 | 3.562.400 |
04 abr 2024 | 2,7100 | 2,7300 | 2,7100 | 2,7200 | 2,7200 | 3.184.200 |
03 abr 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 5.192.500 |
02 abr 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 3.338.200 |
01 abr 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 5.930.800 |
29 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 8.405.500 |
27 mar 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,7300 | 6.091.000 |
26 mar 2024 | 2,7700 | 2,7700 | 2,7500 | 2,7600 | 2,7600 | 3.563.400 |
25 mar 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 5.293.000 |
22 mar 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 4.615.900 |
21 mar 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7800 | 2,7800 | 5.655.300 |
20 mar 2024 | 2,7700 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 12.356.400 |
20 mar 2024 | 0.09 Dividendo | |||||
19 mar 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,7800 | 10.147.000 |
18 mar 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9000 | 2,8091 | 7.170.700 |
15 mar 2024 | 2,9000 | 2,9100 | 2,8900 | 2,9000 | 2,8091 | 10.531.100 |
14 mar 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9100 | 2,8187 | 6.863.000 |
13 mar 2024 | 2,9200 | 2,9200 | 2,8900 | 2,9000 | 2,8091 | 4.465.700 |
12 mar 2024 | 2,9000 | 2,9100 | 2,8800 | 2,9100 | 2,8187 | 6.547.600 |
11 mar 2024 | 2,8800 | 2,9300 | 2,8800 | 2,9000 | 2,8091 | 14.603.400 |
08 mar 2024 | 2,8500 | 2,8800 | 2,8300 | 2,8800 | 2,7897 | 8.352.800 |
07 mar 2024 | 2,8400 | 2,8600 | 2,8300 | 2,8500 | 2,7606 | 5.748.300 |
06 mar 2024 | 2,8700 | 2,8900 | 2,8200 | 2,8400 | 2,7509 | 8.700.400 |
05 mar 2024 | 2,8500 | 2,8800 | 2,8100 | 2,8700 | 2,7800 | 9.561.600 |
04 mar 2024 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7606 | 9.117.400 |
01 mar 2024 | 2,9000 | 2,9000 | 2,7600 | 2,8000 | 2,7122 | 30.991.800 |
29 feb 2024 | 2,8600 | 2,8700 | 2,7900 | 2,8700 | 2,7800 | 19.958.900 |
28 feb 2024 | 2,9200 | 2,9300 | 2,8600 | 2,8700 | 2,7800 | 15.504.800 |
27 feb 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9200 | 2,8284 | 21.019.100 |
26 feb 2024 | 2,8800 | 2,8800 | 2,8300 | 2,8400 | 2,7509 | 15.679.700 |
23 feb 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8900 | 2,7994 | 22.949.600 |
22 feb 2024 | 2,8800 | 2,9000 | 2,8800 | 2,8900 | 2,7994 | 4.870.700 |
21 feb 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8900 | 2,7994 | 8.441.100 |
20 feb 2024 | 2,8600 | 2,9100 | 2,8600 | 2,9000 | 2,8091 | 16.952.200 |
19 feb 2024 | 2,8500 | 2,8800 | 2,8500 | 2,8700 | 2,7800 | 4.836.100 |
16 feb 2024 | 2,8500 | 2,8500 | 2,8400 | 2,8500 | 2,7606 | 2.853.100 |
15 feb 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7606 | 6.351.000 |
14 feb 2024 | 2,8500 | 2,8600 | 2,8300 | 2,8500 | 2,7606 | 5.486.300 |
13 feb 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8600 | 2,7703 | 11.777.500 |
09 feb 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8400 | 2,7509 | 6.757.800 |
08 feb 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8100 | 2,7219 | 5.980.000 |
07 feb 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8100 | 2,7219 | 6.949.200 |
06 feb 2024 | 2,7800 | 2,8100 | 2,7600 | 2,7900 | 2,7025 | 4.972.200 |
05 feb 2024 | 2,7700 | 2,8400 | 2,7600 | 2,7900 | 2,7025 | 16.301.800 |
02 feb 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7700 | 2,6831 | 16.134.200 |
31 ene 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,6153 | 7.708.900 |
30 ene 2024 | 2,7300 | 2,7400 | 2,7100 | 2,7200 | 2,6347 | 5.207.400 |
29 ene 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7300 | 2,6444 | 7.277.000 |
26 ene 2024 | 2,6900 | 2,7300 | 2,6900 | 2,7100 | 2,6250 | 7.066.500 |
24 ene 2024 | 2,6800 | 2,7000 | 2,6800 | 2,6900 | 2,6056 | 4.802.900 |
23 ene 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6800 | 2,5960 | 3.769.200 |
22 ene 2024 | 2,6700 | 2,7000 | 2,6700 | 2,6900 | 2,6056 | 7.439.800 |
19 ene 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6500 | 2,5669 | 11.205.600 |
18 ene 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6500 | 2,5669 | 11.135.800 |
17 ene 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5766 | 8.049.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |