Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1,6600 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 710.000 |
20 jun 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 953.900 |
20 jun 2024 | 0.04 Dividendo | |||||
19 jun 2024 | 1,7500 | 1,7800 | 1,6900 | 1,7000 | 1,6600 | 4.179.500 |
18 jun 2024 | 1,7200 | 1,7600 | 1,7100 | 1,7400 | 1,6991 | 877.700 |
14 jun 2024 | 1,7100 | 1,7300 | 1,7000 | 1,7100 | 1,6698 | 1.433.800 |
13 jun 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7100 | 1,6698 | 1.365.900 |
12 jun 2024 | 1,7800 | 1,8000 | 1,7000 | 1,7100 | 1,6698 | 1.665.700 |
11 jun 2024 | 1,7100 | 1,8000 | 1,7100 | 1,7700 | 1,7284 | 2.101.100 |
10 jun 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7100 | 1,6698 | 1.812.300 |
07 jun 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7100 | 1,6698 | 449.500 |
06 jun 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6900 | 1,6502 | 1.020.700 |
05 jun 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6700 | 1,6307 | 1.532.200 |
04 jun 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7100 | 1,6698 | 318.100 |
31 may 2024 | 1,7100 | 1,7300 | 1,6700 | 1,7000 | 1,6600 | 682.200 |
30 may 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7100 | 1,6698 | 285.600 |
29 may 2024 | 1,7100 | 1,7100 | 1,6800 | 1,7000 | 1,6600 | 305.700 |
28 may 2024 | 1,7300 | 1,7300 | 1,6800 | 1,7200 | 1,6795 | 322.500 |
27 may 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7200 | 1,6795 | 431.200 |
24 may 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7200 | 1,6795 | 864.300 |
23 may 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7200 | 1,6795 | 352.200 |
21 may 2024 | 1,7400 | 1,7600 | 1,7300 | 1,7400 | 1,6991 | 671.000 |
20 may 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7400 | 1,6991 | 1.151.500 |
17 may 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7000 | 1,6600 | 685.200 |
16 may 2024 | 1,7400 | 1,7500 | 1,6800 | 1,6900 | 1,6502 | 1.428.300 |
15 may 2024 | 1,7700 | 1,7800 | 1,7300 | 1,7400 | 1,6991 | 618.700 |
14 may 2024 | 1,9200 | 1,9600 | 1,7400 | 1,7400 | 1,6991 | 10.737.700 |
13 may 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7381 | - |
10 may 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7800 | 1,7381 | 972.700 |
09 may 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7500 | 1,7088 | 115.000 |
08 may 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7400 | 1,6991 | 138.200 |
07 may 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7200 | 1,6795 | 677.400 |
06 may 2024 | 1,7300 | 1,7900 | 1,7300 | 1,7600 | 1,7186 | 525.900 |
03 may 2024 | 1,7700 | 1,7700 | 1,7100 | 1,7300 | 1,6893 | 506.900 |
02 may 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7600 | 1,7186 | 436.400 |
30 abr 2024 | 1,7200 | 1,7700 | 1,7200 | 1,7700 | 1,7284 | 314.600 |
29 abr 2024 | 1,6800 | 1,8300 | 1,6800 | 1,7200 | 1,6795 | 949.000 |
26 abr 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6800 | 1,6405 | 725.400 |
25 abr 2024 | 1,7000 | 1,7000 | 1,6700 | 1,7000 | 1,6600 | 130.900 |
24 abr 2024 | 1,6900 | 1,7100 | 1,6700 | 1,7000 | 1,6600 | 279.100 |
23 abr 2024 | 1,7000 | 1,7300 | 1,6800 | 1,6900 | 1,6502 | 222.400 |
22 abr 2024 | 1,7400 | 1,7400 | 1,6700 | 1,7000 | 1,6600 | 1.044.400 |
19 abr 2024 | 1,7600 | 1,7600 | 1,7400 | 1,7400 | 1,6991 | 3.004.700 |
18 abr 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7600 | 1,7186 | 929.200 |
17 abr 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7800 | 1,7381 | 1.058.300 |
16 abr 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7500 | 1,7088 | 1.997.000 |
15 abr 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7600 | 1,7186 | 364.800 |
12 abr 2024 | 1,7800 | 1,8100 | 1,7800 | 1,8000 | 1,7576 | 253.300 |
09 abr 2024 | 1,7600 | 1,7900 | 1,7500 | 1,7800 | 1,7381 | 648.400 |
08 abr 2024 | 1,7600 | 1,7900 | 1,7500 | 1,7600 | 1,7186 | 886.600 |
05 abr 2024 | 1,7700 | 1,7700 | 1,7500 | 1,7500 | 1,7088 | 695.300 |
04 abr 2024 | 1,7500 | 1,7800 | 1,7400 | 1,7700 | 1,7284 | 714.000 |
03 abr 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7500 | 1,7088 | 1.591.800 |
02 abr 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7700 | 1,7284 | 1.607.400 |
01 abr 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7800 | 1,7381 | 637.800 |
29 mar 2024 | 1,7600 | 1,7700 | 1,7500 | 1,7600 | 1,7186 | 913.100 |
27 mar 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7600 | 1,7186 | 1.334.600 |
26 mar 2024 | 1,7500 | 1,7700 | 1,7400 | 1,7500 | 1,7088 | 3.247.200 |
25 mar 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7500 | 1,7088 | 2.650.500 |
22 mar 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7500 | 1,7088 | 1.569.400 |
21 mar 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6600 | 839.900 |
20 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6600 | 715.400 |
19 mar 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7000 | 1,6600 | 698.800 |
18 mar 2024 | 1,6600 | 1,7200 | 1,6500 | 1,7100 | 1,6698 | 1.704.200 |
15 mar 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6209 | 654.200 |
14 mar 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,6600 | 844.500 |
13 mar 2024 | 1,6900 | 1,7000 | 1,6500 | 1,6700 | 1,6307 | 1.013.200 |
12 mar 2024 | 1,7000 | 1,7200 | 1,6700 | 1,7200 | 1,6795 | 1.025.500 |
11 mar 2024 | 1,7500 | 1,7600 | 1,6900 | 1,7100 | 1,6698 | 1.032.600 |
08 mar 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7700 | 1,7284 | 719.100 |
07 mar 2024 | 1,7200 | 1,7900 | 1,7100 | 1,7800 | 1,7381 | 1.315.300 |
06 mar 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7200 | 1,6795 | 1.216.400 |
05 mar 2024 | 1,7000 | 1,8000 | 1,6800 | 1,7800 | 1,7381 | 1.988.500 |
04 mar 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7000 | 1,6600 | 754.800 |
01 mar 2024 | 1,7400 | 1,7400 | 1,6700 | 1,6700 | 1,6307 | 824.200 |
29 feb 2024 | 1,7000 | 1,7400 | 1,6400 | 1,7300 | 1,6893 | 3.291.300 |
28 feb 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6700 | 1,6307 | 902.000 |
27 feb 2024 | 1,6900 | 1,7000 | 1,6500 | 1,6900 | 1,6502 | 645.500 |
26 feb 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6900 | 1,6502 | 1.423.700 |
23 feb 2024 | 1,6600 | 1,6900 | 1,5900 | 1,6400 | 1,6014 | 1.453.100 |
22 feb 2024 | 1,7000 | 1,7100 | 1,6600 | 1,6600 | 1,6209 | 367.900 |
21 feb 2024 | 1,7000 | 1,7200 | 1,6800 | 1,7000 | 1,6600 | 711.300 |
20 feb 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7000 | 1,6600 | 1.389.000 |
19 feb 2024 | 1,7800 | 1,7900 | 1,7500 | 1,7500 | 1,7088 | 913.000 |
16 feb 2024 | 1,7800 | 1,8000 | 1,7500 | 1,7800 | 1,7381 | 1.158.900 |
15 feb 2024 | 1,8300 | 1,8300 | 1,7700 | 1,7900 | 1,7479 | 1.095.000 |
14 feb 2024 | 1,8700 | 1,8700 | 1,8000 | 1,8400 | 1,7967 | 751.100 |
13 feb 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8400 | 1,7967 | 1.078.000 |
09 feb 2024 | 1,8200 | 1,9000 | 1,7900 | 1,8800 | 1,8358 | 1.117.600 |
08 feb 2024 | 1,8000 | 1,8500 | 1,7800 | 1,8300 | 1,7869 | 1.711.200 |
07 feb 2024 | 1,8200 | 1,8400 | 1,7800 | 1,8000 | 1,7576 | 641.500 |
06 feb 2024 | 1,7600 | 1,8400 | 1,7500 | 1,8300 | 1,7869 | 746.000 |
05 feb 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7600 | 1,7186 | 772.500 |
02 feb 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7700 | 1,7284 | 344.400 |
31 ene 2024 | 1,8100 | 1,8100 | 1,7800 | 1,7900 | 1,7479 | 360.300 |
30 ene 2024 | 1,8100 | 1,8400 | 1,7900 | 1,8200 | 1,7772 | 555.800 |
29 ene 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8200 | 1,7772 | 461.600 |
26 ene 2024 | 1,8800 | 1,8800 | 1,8200 | 1,8600 | 1,8162 | 888.400 |
24 ene 2024 | 1,8500 | 1,9000 | 1,8300 | 1,8700 | 1,8260 | 886.700 |
23 ene 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8065 | 438.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |