Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 1873 |
10 may 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
09 may 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
08 may 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
07 may 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | - |
06 may 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | - |
03 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
02 may 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
30 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
29 abr 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
26 abr 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
25 abr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
24 abr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
23 abr 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
22 abr 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
19 abr 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
18 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
17 abr 2024 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
16 abr 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
15 abr 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
12 abr 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | - |
11 abr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
10 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
09 abr 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
08 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
05 abr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
04 abr 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
03 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
02 abr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
28 mar 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
27 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
26 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
25 mar 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
22 mar 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
21 mar 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
20 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
19 mar 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
18 mar 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | - |
15 mar 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | - |
14 mar 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | - |
13 mar 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
12 mar 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
11 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08 mar 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
07 mar 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
06 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
04 mar 2024 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | - |
01 mar 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
29 feb 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
29 feb 2024 | 0.048 Dividendo | |||||
28 feb 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4080 | - |
27 feb 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,3864 | - |
26 feb 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4374 | - |
23 feb 2024 | 2,5580 | 2,5580 | 2,5580 | 2,5580 | 2,5080 | - |
22 feb 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5021 | - |
21 feb 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,4864 | - |
20 feb 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5139 | - |
19 feb 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5002 | - |
16 feb 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5021 | - |
15 feb 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,4962 | - |
14 feb 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4374 | - |
13 feb 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,5570 | - |
12 feb 2024 | 2,6640 | 2,6640 | 2,6640 | 2,6640 | 2,6119 | - |
09 feb 2024 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 2,6002 | - |
08 feb 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,3982 | - |
07 feb 2024 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | 2,4100 | - |
06 feb 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,3884 | - |
05 feb 2024 | 2,4240 | 2,4240 | 2,4240 | 2,4240 | 2,3766 | - |
02 feb 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,3864 | - |
01 feb 2024 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,4158 | - |
31 ene 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4139 | - |
30 ene 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,4178 | - |
29 ene 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4355 | - |
26 ene 2024 | 2,4680 | 2,4680 | 2,4680 | 2,4680 | 2,4198 | - |
25 ene 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4119 | - |
24 ene 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4315 | - |
23 ene 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,4747 | - |
22 ene 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,4531 | - |
19 ene 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,5276 | - |
18 ene 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5257 | - |
17 ene 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5002 | - |
16 ene 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5021 | - |
15 ene 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,4531 | - |
12 ene 2024 | 2,5020 | 2,5020 | 2,5020 | 2,5020 | 2,4531 | - |
11 ene 2024 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | 2,4433 | - |
10 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4021 | - |
09 ene 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3923 | - |
08 ene 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,3551 | - |
05 ene 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3825 | - |
04 ene 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3472 | - |
03 ene 2024 | 2,5460 | 2,5460 | 2,5460 | 2,5460 | 2,4962 | - |
02 ene 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,4825 | - |
29 dic 2023 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,4943 | - |
28 dic 2023 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,4923 | - |
27 dic 2023 | 2,4940 | 2,4940 | 2,4940 | 2,4940 | 2,4453 | - |
22 dic 2023 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,4237 | - |
21 dic 2023 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4335 | - |
20 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4217 | - |
19 dic 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3727 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |