Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,3700 | 2,4350 | 2,3700 | 2,3900 | 2,3900 | 160.400 |
02 may 2024 | 2,3900 | 2,4100 | 2,3800 | 2,3900 | 2,3900 | 34.100 |
01 may 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 12.800 |
30 abr 2024 | 2,4000 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 31.200 |
30 abr 2024 | 0.011 Dividendo | |||||
29 abr 2024 | 2,4800 | 2,4800 | 2,4100 | 2,4500 | 2,4390 | 62.200 |
26 abr 2024 | 2,4100 | 2,4350 | 2,4000 | 2,4300 | 2,4191 | 24.700 |
25 abr 2024 | 2,3900 | 2,4020 | 2,3500 | 2,3900 | 2,3793 | 44.700 |
24 abr 2024 | 2,4000 | 2,4100 | 2,3640 | 2,4000 | 2,3892 | 38.800 |
23 abr 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4191 | 30.300 |
22 abr 2024 | 2,3500 | 2,4300 | 2,3500 | 2,4300 | 2,4191 | 35.900 |
19 abr 2024 | 2,3200 | 2,4200 | 2,3100 | 2,3800 | 2,3693 | 134.600 |
18 abr 2024 | 2,3700 | 2,3900 | 2,3450 | 2,3500 | 2,3394 | 35.300 |
17 abr 2024 | 2,4300 | 2,4300 | 2,3600 | 2,3800 | 2,3693 | 20.700 |
16 abr 2024 | 2,3600 | 2,4000 | 2,3440 | 2,4000 | 2,3892 | 77.100 |
15 abr 2024 | 2,4500 | 2,5000 | 2,3700 | 2,3900 | 2,3793 | 179.500 |
12 abr 2024 | 2,4900 | 2,5400 | 2,4400 | 2,4700 | 2,4589 | 218.600 |
11 abr 2024 | 2,4400 | 2,5300 | 2,4400 | 2,4900 | 2,4788 | 45.100 |
10 abr 2024 | 2,5500 | 2,5500 | 2,4610 | 2,4700 | 2,4589 | 55.100 |
09 abr 2024 | 2,4600 | 2,5350 | 2,4300 | 2,5300 | 2,5186 | 103.500 |
08 abr 2024 | 2,3600 | 2,4700 | 2,3600 | 2,4400 | 2,4290 | 46.200 |
05 abr 2024 | 2,4000 | 2,4500 | 2,3800 | 2,3900 | 2,3793 | 64.300 |
04 abr 2024 | 2,3500 | 2,4500 | 2,3500 | 2,4250 | 2,4141 | 77.100 |
03 abr 2024 | 2,3600 | 2,3670 | 2,3300 | 2,3400 | 2,3295 | 39.200 |
02 abr 2024 | 2,3200 | 2,3600 | 2,2500 | 2,3500 | 2,3394 | 59.400 |
01 abr 2024 | 2,2900 | 2,3200 | 2,2300 | 2,3000 | 2,2897 | 114.500 |
28 mar 2024 | 2,2800 | 2,3100 | 2,2100 | 2,3100 | 2,2996 | 37.900 |
28 mar 2024 | 0.01 Dividendo | |||||
27 mar 2024 | 2,2700 | 2,2800 | 2,2200 | 2,2600 | 2,2399 | 71.300 |
26 mar 2024 | 2,2300 | 2,2600 | 2,2100 | 2,2300 | 2,2102 | 64.400 |
25 mar 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2500 | 2,2300 | 57.600 |
22 mar 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2500 | 2,2300 | 49.800 |
21 mar 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2400 | 2,2201 | 123.800 |
20 mar 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2200 | 2,2003 | 33.400 |
19 mar 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2400 | 2,2201 | 76.000 |
18 mar 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2100 | 2,1903 | 114.700 |
15 mar 2024 | 2,3300 | 2,3300 | 2,1100 | 2,1500 | 2,1309 | 1.085.200 |
14 mar 2024 | 2,2800 | 2,3100 | 2,2300 | 2,2900 | 2,2696 | 55.800 |
13 mar 2024 | 2,4500 | 2,4500 | 2,2500 | 2,2800 | 2,2597 | 275.300 |
12 mar 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4200 | 2,3985 | 121.400 |
11 mar 2024 | 2,5600 | 2,5600 | 2,4500 | 2,5000 | 2,4778 | 23.500 |
08 mar 2024 | 2,5500 | 2,5500 | 2,4800 | 2,5500 | 2,5273 | 50.600 |
07 mar 2024 | 2,5400 | 2,5600 | 2,5100 | 2,5250 | 2,5025 | 61.600 |
06 mar 2024 | 2,5100 | 2,5600 | 2,4600 | 2,5400 | 2,5174 | 82.000 |
05 mar 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5300 | 2,5075 | 35.700 |
04 mar 2024 | 2,6000 | 2,6000 | 2,5250 | 2,5400 | 2,5174 | 38.500 |
01 mar 2024 | 2,5300 | 2,5700 | 2,4700 | 2,5700 | 2,5471 | 40.200 |
29 feb 2024 | 2,5100 | 2,5370 | 2,5000 | 2,5300 | 2,5075 | 110.000 |
28 feb 2024 | 2,5400 | 2,5400 | 2,4750 | 2,5400 | 2,5174 | 18.300 |
28 feb 2024 | 0.018 Dividendo | |||||
27 feb 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,4996 | 23.300 |
26 feb 2024 | 2,5300 | 2,5600 | 2,4900 | 2,5000 | 2,4602 | 133.200 |
23 feb 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5500 | 2,5094 | 42.600 |
22 feb 2024 | 2,5700 | 2,5800 | 2,5450 | 2,5600 | 2,5192 | 91.900 |
21 feb 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5700 | 2,5291 | 50.700 |
20 feb 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5400 | 2,4996 | 113.700 |
16 feb 2024 | 2,5500 | 2,5800 | 2,5300 | 2,5800 | 2,5389 | 61.600 |
15 feb 2024 | 2,4700 | 2,5500 | 2,4700 | 2,5300 | 2,4897 | 25.500 |
14 feb 2024 | 2,5300 | 2,5700 | 2,4900 | 2,5200 | 2,4799 | 42.100 |
13 feb 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5500 | 2,5094 | 145.100 |
12 feb 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5500 | 2,5094 | 24.100 |
09 feb 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5800 | 2,5389 | 70.000 |
08 feb 2024 | 2,5700 | 2,6100 | 2,5400 | 2,5800 | 2,5389 | 99.100 |
07 feb 2024 | 2,5600 | 2,6000 | 2,5400 | 2,5900 | 2,5488 | 118.600 |
06 feb 2024 | 2,6500 | 2,6500 | 2,5650 | 2,5800 | 2,5389 | 49.900 |
05 feb 2024 | 2,5900 | 2,6200 | 2,5330 | 2,6200 | 2,5783 | 26.200 |
02 feb 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5700 | 2,5291 | 43.700 |
01 feb 2024 | 2,6300 | 2,6300 | 2,5700 | 2,6100 | 2,5685 | 19.100 |
31 ene 2024 | 2,6200 | 2,6400 | 2,5900 | 2,6200 | 2,5783 | 15.000 |
30 ene 2024 | 2,6000 | 2,6300 | 2,5430 | 2,6300 | 2,5881 | 12.500 |
30 ene 2024 | 0.018 Dividendo | |||||
29 ene 2024 | 2,5800 | 2,6000 | 2,5410 | 2,5900 | 2,5311 | 68.500 |
26 ene 2024 | 2,5000 | 2,5610 | 2,5000 | 2,5600 | 2,5017 | 17.000 |
25 ene 2024 | 2,5000 | 2,5700 | 2,5000 | 2,5100 | 2,4529 | 15.600 |
24 ene 2024 | 2,5300 | 2,5650 | 2,5100 | 2,5300 | 2,4724 | 17.500 |
23 ene 2024 | 2,5800 | 2,5890 | 2,5100 | 2,5400 | 2,4822 | 24.600 |
22 ene 2024 | 2,6600 | 2,6600 | 2,5900 | 2,5900 | 2,5311 | 32.500 |
19 ene 2024 | 2,6000 | 2,7050 | 2,5700 | 2,6600 | 2,5995 | 67.800 |
18 ene 2024 | 2,6200 | 2,6300 | 2,5520 | 2,6100 | 2,5506 | 23.400 |
17 ene 2024 | 2,5900 | 2,6200 | 2,5400 | 2,6100 | 2,5506 | 68.700 |
16 ene 2024 | 2,5500 | 2,6080 | 2,5250 | 2,5700 | 2,5115 | 82.100 |
12 ene 2024 | 2,5100 | 2,6000 | 2,5100 | 2,5400 | 2,4822 | 110.000 |
11 ene 2024 | 2,5800 | 2,5900 | 2,4800 | 2,5100 | 2,4529 | 95.400 |
10 ene 2024 | 2,5800 | 2,6240 | 2,4400 | 2,5600 | 2,5017 | 198.800 |
09 ene 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5900 | 2,5311 | 79.700 |
08 ene 2024 | 2,6300 | 2,6500 | 2,5700 | 2,6100 | 2,5506 | 69.400 |
05 ene 2024 | 2,4200 | 2,6500 | 2,4200 | 2,6000 | 2,5408 | 119.100 |
04 ene 2024 | 2,5300 | 2,5400 | 2,4500 | 2,4500 | 2,3942 | 55.200 |
03 ene 2024 | 2,5400 | 2,5400 | 2,4300 | 2,5300 | 2,4724 | 46.400 |
02 ene 2024 | 2,4300 | 2,5500 | 2,4000 | 2,5200 | 2,4627 | 95.400 |
29 dic 2023 | 2,4400 | 2,4500 | 2,4200 | 2,4300 | 2,3747 | 37.000 |
28 dic 2023 | 2,3600 | 2,4800 | 2,3100 | 2,4300 | 2,3747 | 183.700 |
28 dic 2023 | 0.018 Dividendo | |||||
27 dic 2023 | 2,3000 | 2,4000 | 2,3000 | 2,3500 | 2,2789 | 83.300 |
26 dic 2023 | 2,2500 | 2,3200 | 2,2500 | 2,3100 | 2,2401 | 23.500 |
22 dic 2023 | 2,2800 | 2,3250 | 2,2700 | 2,2700 | 2,2013 | 37.600 |
21 dic 2023 | 2,2700 | 2,3500 | 2,2500 | 2,2500 | 2,1820 | 78.400 |
20 dic 2023 | 2,2500 | 2,3300 | 2,1800 | 2,3100 | 2,2401 | 98.500 |
19 dic 2023 | 2,2200 | 2,2600 | 2,1900 | 2,2200 | 2,1529 | 50.600 |
18 dic 2023 | 2,2600 | 2,2600 | 2,2300 | 2,2500 | 2,1820 | 55.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |