Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,9800 | 1,9800 | 1,8700 | 1,8800 | 1,8800 | 1720 |
02 may 2024 | 1,8700 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 1300 |
01 may 2024 | 1,9500 | 2,0100 | 1,8500 | 1,8800 | 1,8800 | 11.700 |
30 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 800 |
29 abr 2024 | 1,9900 | 2,0300 | 1,8800 | 1,8800 | 1,8800 | 1600 |
26 abr 2024 | 1,8700 | 1,9900 | 1,8600 | 1,9600 | 1,9600 | 4700 |
25 abr 2024 | 1,9300 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 4400 |
24 abr 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 3100 |
23 abr 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 1700 |
22 abr 2024 | 1,9200 | 2,0800 | 1,9100 | 1,9600 | 1,9600 | 10.600 |
19 abr 2024 | 2,0200 | 2,0400 | 1,9400 | 1,9600 | 1,9600 | 4400 |
18 abr 2024 | 2,0100 | 2,0700 | 1,9000 | 1,9500 | 1,9500 | 3500 |
17 abr 2024 | 2,1200 | 2,1400 | 1,9600 | 1,9600 | 1,9600 | 9400 |
16 abr 2024 | 2,0000 | 2,1700 | 1,9900 | 1,9900 | 1,9900 | 5900 |
15 abr 2024 | 2,0200 | 2,2500 | 2,0000 | 2,0200 | 2,0200 | 9500 |
12 abr 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 3700 |
11 abr 2024 | 2,2600 | 2,2600 | 2,1300 | 2,2300 | 2,2300 | 1800 |
11 abr 2024 | 0.02 Dividendo | |||||
10 abr 2024 | 2,0800 | 2,2800 | 2,0800 | 2,2800 | 2,2600 | 5000 |
09 abr 2024 | 2,2000 | 2,2200 | 2,1100 | 2,1100 | 2,0915 | 2300 |
08 abr 2024 | 2,2200 | 2,2200 | 2,1700 | 2,1700 | 2,1510 | 1000 |
05 abr 2024 | 2,2200 | 2,2600 | 2,1900 | 2,1900 | 2,1708 | 2200 |
04 abr 2024 | 2,3300 | 2,3300 | 2,1700 | 2,1700 | 2,1510 | 2800 |
03 abr 2024 | 2,4200 | 2,5100 | 2,1700 | 2,1800 | 2,1609 | 20.900 |
02 abr 2024 | 2,6500 | 2,7200 | 2,4100 | 2,5800 | 2,5574 | 22.800 |
01 abr 2024 | 2,8000 | 2,8400 | 2,5200 | 2,8200 | 2,7953 | 13.600 |
28 mar 2024 | 2,7900 | 2,8000 | 2,5000 | 2,8000 | 2,7754 | 25.000 |
27 mar 2024 | 2,6000 | 2,8000 | 2,6000 | 2,8000 | 2,7754 | 17.200 |
26 mar 2024 | 2,7800 | 2,7800 | 2,6300 | 2,7500 | 2,7259 | 3400 |
25 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7556 | 300 |
22 mar 2024 | 2,8800 | 2,8800 | 2,6200 | 2,7800 | 2,7556 | 13.400 |
21 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7655 | 300 |
20 mar 2024 | 2,8700 | 2,8700 | 2,6100 | 2,7900 | 2,7655 | 12.600 |
19 mar 2024 | 2,7200 | 2,8200 | 2,7200 | 2,8000 | 2,7754 | 1500 |
18 mar 2024 | 2,7200 | 2,8700 | 2,6800 | 2,6800 | 2,6565 | 10.000 |
15 mar 2024 | 2,6700 | 2,9300 | 2,6700 | 2,7100 | 2,6862 | 8400 |
14 mar 2024 | 2,9200 | 2,9200 | 2,6700 | 2,7900 | 2,7655 | 3500 |
13 mar 2024 | 2,8200 | 2,9500 | 2,7900 | 2,7900 | 2,7655 | 12.000 |
12 mar 2024 | 2,8800 | 2,8800 | 2,7200 | 2,7600 | 2,7358 | 2100 |
11 mar 2024 | 2,9800 | 3,0000 | 2,7100 | 2,7600 | 2,7358 | 9100 |
08 mar 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8300 | 2,8052 | 900 |
07 mar 2024 | 2,6400 | 2,8600 | 2,6400 | 2,8000 | 2,7754 | 3200 |
06 mar 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7200 | 2,6961 | 2100 |
05 mar 2024 | 2,6200 | 2,8300 | 2,6200 | 2,7100 | 2,6862 | 5400 |
04 mar 2024 | 2,7100 | 2,7600 | 2,6300 | 2,6400 | 2,6168 | 7100 |
01 mar 2024 | 2,7200 | 2,8800 | 2,6700 | 2,6700 | 2,6466 | 8600 |
29 feb 2024 | 2,7600 | 2,7800 | 2,6900 | 2,7300 | 2,7061 | 6500 |
28 feb 2024 | 2,7500 | 2,8100 | 2,7300 | 2,7300 | 2,7061 | 16.400 |
27 feb 2024 | 2,7100 | 2,7500 | 2,7100 | 2,7200 | 2,6961 | 2900 |
26 feb 2024 | 2,6700 | 2,7500 | 2,6000 | 2,7200 | 2,6961 | 2400 |
23 feb 2024 | 2,7500 | 2,7500 | 2,5800 | 2,7000 | 2,6763 | 12.700 |
22 feb 2024 | 2,5000 | 2,7000 | 2,4500 | 2,7000 | 2,6763 | 4800 |
21 feb 2024 | 2,5700 | 2,5800 | 2,5600 | 2,5800 | 2,5574 | 1500 |
20 feb 2024 | 2,5100 | 2,5800 | 2,3800 | 2,5100 | 2,4880 | 12.400 |
16 feb 2024 | 2,4200 | 2,5400 | 2,3900 | 2,4200 | 2,3988 | 8100 |
15 feb 2024 | 2,5700 | 2,5700 | 2,4200 | 2,4700 | 2,4483 | 3900 |
14 feb 2024 | 2,4100 | 2,5800 | 2,4100 | 2,5500 | 2,5276 | 6200 |
13 feb 2024 | 2,4000 | 2,5700 | 2,3900 | 2,5000 | 2,4781 | 2500 |
12 feb 2024 | 2,5500 | 2,5500 | 2,4300 | 2,4300 | 2,4087 | 1900 |
09 feb 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5500 | 2,5276 | 900 |
08 feb 2024 | 2,3600 | 2,5200 | 2,3100 | 2,5100 | 2,4880 | 7600 |
07 feb 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4000 | 2,3789 | 3700 |
06 feb 2024 | 2,6200 | 2,6200 | 2,0200 | 2,4300 | 2,4087 | 30.200 |
05 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7259 | 300 |
02 feb 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7500 | 2,7259 | 1900 |
01 feb 2024 | 2,7500 | 2,7500 | 2,5900 | 2,7200 | 2,6961 | 3200 |
31 ene 2024 | 2,6400 | 2,7200 | 2,5000 | 2,7200 | 2,6961 | 7600 |
30 ene 2024 | 2,7400 | 2,7500 | 2,6400 | 2,6400 | 2,6168 | 2400 |
29 ene 2024 | 2,5800 | 2,6800 | 2,5200 | 2,6300 | 2,6069 | 8100 |
26 ene 2024 | 2,6500 | 2,7300 | 2,5600 | 2,6200 | 2,5970 | 2400 |
25 ene 2024 | 2,5900 | 2,6600 | 2,5400 | 2,6600 | 2,6367 | 6300 |
24 ene 2024 | 2,5800 | 2,6100 | 2,5000 | 2,5700 | 2,5475 | 2100 |
23 ene 2024 | 2,5500 | 2,6200 | 2,4900 | 2,5000 | 2,4781 | 17.600 |
22 ene 2024 | 2,5900 | 2,6600 | 2,4700 | 2,4800 | 2,4582 | 5000 |
19 ene 2024 | 2,6200 | 2,6600 | 2,5300 | 2,6300 | 2,6069 | 8100 |
18 ene 2024 | 2,5800 | 2,7500 | 2,5400 | 2,6500 | 2,6268 | 5300 |
17 ene 2024 | 2,5800 | 2,6900 | 2,5800 | 2,6900 | 2,6664 | 3100 |
16 ene 2024 | 2,6300 | 2,6900 | 2,5000 | 2,5100 | 2,4880 | 13.300 |
12 ene 2024 | 2,4800 | 2,7400 | 2,4600 | 2,6100 | 2,5871 | 21.200 |
11 ene 2024 | 2,4600 | 2,7500 | 2,4500 | 2,5100 | 2,4880 | 19.100 |
10 ene 2024 | 2,4700 | 2,5700 | 2,4700 | 2,5500 | 2,5276 | 3000 |
09 ene 2024 | 2,4900 | 2,5500 | 2,4400 | 2,5500 | 2,5276 | 3600 |
08 ene 2024 | 2,5000 | 2,5400 | 2,4200 | 2,5200 | 2,4979 | 7700 |
05 ene 2024 | 2,3500 | 2,5400 | 2,3500 | 2,5000 | 2,4781 | 8400 |
04 ene 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4400 | 2,4186 | 5000 |
03 ene 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4200 | 2,3988 | 6800 |
02 ene 2024 | 2,4000 | 2,4500 | 2,2200 | 2,4400 | 2,4186 | 30.600 |
29 dic 2023 | 2,2100 | 2,4600 | 2,2100 | 2,4500 | 2,4285 | 19.100 |
28 dic 2023 | 2,1300 | 2,2100 | 2,0100 | 2,2000 | 2,1807 | 17.600 |
27 dic 2023 | 2,1000 | 2,1800 | 2,0100 | 2,1600 | 2,1411 | 7200 |
26 dic 2023 | 2,0800 | 2,1600 | 1,9700 | 2,0900 | 2,0717 | 18.300 |
22 dic 2023 | 2,0600 | 2,1500 | 2,0300 | 2,1100 | 2,0915 | 9000 |
21 dic 2023 | 2,0300 | 2,0300 | 1,9700 | 2,0100 | 1,9924 | 4900 |
20 dic 2023 | 2,0300 | 2,0300 | 1,9400 | 2,0000 | 1,9825 | 3900 |
19 dic 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0122 | 2600 |
18 dic 2023 | 1,9000 | 2,1500 | 1,9000 | 2,0300 | 2,0122 | 14.800 |
15 dic 2023 | 2,0600 | 2,0800 | 1,9800 | 1,9800 | 1,9626 | 7700 |
14 dic 2023 | 2,0000 | 2,0600 | 1,9200 | 2,0100 | 1,9924 | 19.100 |
13 dic 2023 | 1,9200 | 2,0200 | 1,8800 | 1,8800 | 1,8635 | 14.900 |
12 dic 2023 | 1,8800 | 1,9200 | 1,8400 | 1,8400 | 1,8239 | 8400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |