Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 891.528 |
27 jun 2024 | 2,3100 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 1.159.487 |
26 jun 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 2.386.935 |
25 jun 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 2.947.538 |
24 jun 2024 | 2,3000 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 1.515.156 |
23 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 3.832.008 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
16 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 2,2400 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 4.705.346 |
12 jun 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 17.971.264 |
11 jun 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 7.852.909 |
10 jun 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 2.635.559 |
09 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 2.050.622 |
05 jun 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 2.941.943 |
04 jun 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 4.453.042 |
03 jun 2024 | 2,3700 | 2,4300 | 2,3100 | 2,4200 | 2,4200 | 2.766.127 |
02 jun 2024 | - | - | - | - | - | - |
30 may 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3400 | 2,3400 | 3.848.175 |
29 may 2024 | 2,4300 | 2,4300 | 2,3500 | 2,3600 | 2,3600 | 4.694.891 |
28 may 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 2.069.064 |
27 may 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 1.956.697 |
26 may 2024 | - | - | - | - | - | - |
23 may 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 4.523.507 |
22 may 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4600 | 2,4600 | 4.036.687 |
21 may 2024 | 2,4800 | 2,4900 | 2,4600 | 2,4600 | 2,4600 | 5.948.323 |
20 may 2024 | 2,4900 | 2,5100 | 2,4600 | 2,4600 | 2,4600 | 4.490.350 |
19 may 2024 | - | - | - | - | - | - |
16 may 2024 | 2,5000 | 2,5500 | 2,4500 | 2,4600 | 2,4600 | 11.834.772 |
15 may 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 4.538.672 |
14 may 2024 | 2,6400 | 2,6400 | 2,5500 | 2,5500 | 2,5500 | 9.230.124 |
13 may 2024 | 2,7000 | 2,7100 | 2,6800 | 2,6900 | 2,6900 | 3.145.765 |
12 may 2024 | - | - | - | - | - | - |
09 may 2024 | 2,6700 | 2,6800 | 2,6600 | 2,6700 | 2,6700 | 1.161.108 |
08 may 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6700 | 2,6700 | 2.618.271 |
07 may 2024 | 2,6600 | 2,6600 | 2,6300 | 2,6400 | 2,6400 | 1.297.862 |
06 may 2024 | 2,6800 | 2,6800 | 2,6300 | 2,6400 | 2,6400 | 2.575.252 |
05 may 2024 | - | - | - | - | - | - |
02 may 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6400 | 2,6400 | 1.893.710 |
01 may 2024 | 2,6700 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 2.508.273 |
30 abr 2024 | 2,6800 | 2,6800 | 2,6500 | 2,6800 | 2,6800 | 6.087.929 |
29 abr 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6600 | 2,6600 | 2.546.504 |
28 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 2,6900 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 921.162 |
24 abr 2024 | 2,6500 | 2,6900 | 2,6400 | 2,6900 | 2,6900 | 1.734.296 |
23 abr 2024 | 2,6700 | 2,6900 | 2,6500 | 2,6500 | 2,6500 | 1.330.615 |
22 abr 2024 | 2,6600 | 2,7200 | 2,6500 | 2,6500 | 2,6500 | 3.366.410 |
21 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 2,6800 | 2,7200 | 2,6700 | 2,6900 | 2,6900 | 3.796.479 |
17 abr 2024 | 2,7300 | 2,7300 | 2,6500 | 2,6600 | 2,6600 | 6.618.487 |
16 abr 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7200 | 2,7200 | 9.889.503 |
15 abr 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7700 | 2,7700 | 4.590.074 |
14 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8100 | 2,8100 | 2.015.896 |
03 abr 2024 | 2,8100 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 2.885.394 |
02 abr 2024 | 2,7900 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 4.078.447 |
01 abr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
31 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7700 | 2,7700 | 1.683.594 |
27 mar 2024 | 2,7900 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 5.274.189 |
26 mar 2024 | 2,7900 | 2,8100 | 2,7800 | 2,7900 | 2,7900 | 2.006.720 |
25 mar 2024 | 2,8000 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 3.552.663 |
24 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 0.2 Dividendo | |||||
21 mar 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,7800 | 12.687.909 |
20 mar 2024 | 3,0000 | 3,0100 | 2,9800 | 2,9900 | 2,7893 | 4.485.087 |
19 mar 2024 | 3,0000 | 3,0200 | 2,9900 | 3,0100 | 2,8080 | 6.398.333 |
18 mar 2024 | 2,9800 | 3,0100 | 2,9800 | 3,0100 | 2,8080 | 10.769.609 |
17 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2,9600 | 2,9700 | 2,9300 | 2,9500 | 2,7520 | 3.369.494 |
13 mar 2024 | 2,9700 | 2,9800 | 2,9100 | 2,9300 | 2,7334 | 2.986.130 |
12 mar 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9700 | 2,7707 | 779.596 |
11 mar 2024 | 2,9900 | 2,9900 | 2,9600 | 2,9600 | 2,7613 | 2.409.663 |
10 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2,8900 | 2,9400 | 2,8900 | 2,9300 | 2,7334 | 3.849.074 |
06 mar 2024 | 2,8800 | 2,9100 | 2,8800 | 2,8800 | 2,6867 | 1.622.262 |
05 mar 2024 | 2,9000 | 2,9400 | 2,8800 | 2,8800 | 2,6867 | 3.148.178 |
04 mar 2024 | 2,8900 | 2,9200 | 2,8800 | 2,9000 | 2,7054 | 5.817.899 |
03 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 2,9100 | 2,9100 | 2,8600 | 2,8600 | 2,6681 | 8.165.115 |
28 feb 2024 | 2,8900 | 2,9100 | 2,8900 | 2,9000 | 2,7054 | 1.581.409 |
27 feb 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,6867 | 4.766.925 |
26 feb 2024 | 2,9000 | 2,9300 | 2,8600 | 2,9000 | 2,7054 | 2.966.586 |
25 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2,8900 | 2,9300 | 2,8600 | 2,8800 | 2,6867 | 3.825.152 |
21 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7427 | - |
20 feb 2024 | 2,9300 | 2,9600 | 2,9200 | 2,9400 | 2,7427 | 2.685.385 |
19 feb 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,7240 | 1.200.217 |
18 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 2,9300 | 2,9400 | 2,9000 | 2,9300 | 2,7334 | 2.790.947 |
14 feb 2024 | 2,9700 | 3,0000 | 2,9000 | 2,9100 | 2,7147 | 18.578.661 |
13 feb 2024 | 3,0000 | 3,0300 | 2,9900 | 3,0000 | 2,7987 | 3.553.426 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |