Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6500 | 2,6500 | 10.329.300 |
24 abr 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6600 | 2,6600 | 10.141.800 |
23 abr 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6600 | 2,6600 | 14.971.300 |
22 abr 2024 | 2,6300 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | 15.635.200 |
19 abr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | 13.464.300 |
18 abr 2024 | 2,6700 | 2,6800 | 2,6000 | 2,6300 | 2,6300 | 16.564.700 |
17 abr 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6500 | 2,6500 | 20.035.400 |
16 abr 2024 | 2,6600 | 2,6800 | 2,6300 | 2,6600 | 2,6600 | 30.380.300 |
15 abr 2024 | 2,7400 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 15.716.000 |
12 abr 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 15.840.100 |
11 abr 2024 | 2,8300 | 2,8500 | 2,8000 | 2,8400 | 2,8400 | 14.487.500 |
10 abr 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8400 | 2,8400 | 13.898.400 |
09 abr 2024 | 2,9500 | 2,9700 | 2,9200 | 2,9300 | 2,9300 | 14.385.600 |
08 abr 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9200 | 2,9200 | 12.084.500 |
05 abr 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,8600 | 9.668.600 |
04 abr 2024 | 2,9300 | 2,9800 | 2,8800 | 2,9000 | 2,9000 | 33.819.200 |
03 abr 2024 | 2,8000 | 2,9000 | 2,7800 | 2,8900 | 2,8900 | 18.778.500 |
02 abr 2024 | 2,8000 | 2,8400 | 2,7900 | 2,8200 | 2,8200 | 11.131.800 |
02 abr 2024 | 0.004 Dividendo | |||||
01 abr 2024 | 2,8700 | 2,8800 | 2,7800 | 2,8100 | 2,8060 | 8.683.000 |
28 mar 2024 | 2,8700 | 2,9200 | 2,8500 | 2,8600 | 2,8559 | 8.181.700 |
27 mar 2024 | 2,8400 | 2,9200 | 2,8200 | 2,9100 | 2,9059 | 21.241.300 |
26 mar 2024 | 2,8100 | 2,8700 | 2,8100 | 2,8600 | 2,8559 | 7.882.800 |
25 mar 2024 | 2,8100 | 2,8300 | 2,7900 | 2,8000 | 2,7960 | 11.743.000 |
22 mar 2024 | 2,8200 | 2,8400 | 2,7800 | 2,7900 | 2,7860 | 7.851.300 |
21 mar 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8260 | 5.425.000 |
20 mar 2024 | 2,8300 | 2,8900 | 2,8200 | 2,8700 | 2,8659 | 26.792.900 |
19 mar 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8200 | 2,8160 | 10.737.400 |
18 mar 2024 | 2,8600 | 2,8700 | 2,8100 | 2,8300 | 2,8260 | 6.701.900 |
15 mar 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8260 | 8.706.000 |
14 mar 2024 | 2,8800 | 2,9100 | 2,8600 | 2,8800 | 2,8759 | 20.867.500 |
13 mar 2024 | 2,8600 | 2,9000 | 2,8500 | 2,8800 | 2,8759 | 11.017.000 |
12 mar 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,8459 | 20.727.900 |
11 mar 2024 | 2,8000 | 2,8300 | 2,7800 | 2,8100 | 2,8060 | 16.139.000 |
08 mar 2024 | 2,7800 | 2,8300 | 2,7800 | 2,7900 | 2,7860 | 16.946.200 |
07 mar 2024 | 2,8200 | 2,8200 | 2,7800 | 2,8100 | 2,8060 | 10.139.000 |
06 mar 2024 | 2,8200 | 2,8600 | 2,8100 | 2,8200 | 2,8160 | 11.651.600 |
05 mar 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7900 | 2,7860 | 14.463.100 |
04 mar 2024 | 2,7900 | 2,8000 | 2,7600 | 2,7600 | 2,7561 | 14.388.200 |
04 mar 2024 | 0.004 Dividendo | |||||
01 mar 2024 | 2,8100 | 2,8200 | 2,7600 | 2,7900 | 2,7820 | 13.007.200 |
29 feb 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7800 | 2,7721 | 17.258.400 |
28 feb 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,8119 | 10.454.700 |
27 feb 2024 | 2,8200 | 2,8800 | 2,8100 | 2,8400 | 2,8319 | 18.892.800 |
26 feb 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7800 | 2,7721 | 9.983.000 |
23 feb 2024 | 2,8000 | 2,8200 | 2,7700 | 2,7800 | 2,7721 | 20.595.800 |
22 feb 2024 | 2,8500 | 2,8700 | 2,8100 | 2,8300 | 2,8219 | 18.125.300 |
21 feb 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8200 | 2,8119 | 13.572.500 |
20 feb 2024 | 2,8300 | 2,8600 | 2,8100 | 2,8400 | 2,8319 | 22.361.500 |
16 feb 2024 | 2,7200 | 2,7400 | 2,6900 | 2,7300 | 2,7222 | 12.661.100 |
15 feb 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7200 | 2,7122 | 19.409.200 |
14 feb 2024 | 2,7300 | 2,7500 | 2,6600 | 2,6800 | 2,6723 | 26.389.800 |
13 feb 2024 | 2,6900 | 2,7000 | 2,6500 | 2,7000 | 2,6923 | 11.488.600 |
12 feb 2024 | 2,7400 | 2,7800 | 2,7300 | 2,7500 | 2,7421 | 10.859.100 |
09 feb 2024 | 2,7000 | 2,7400 | 2,6500 | 2,7300 | 2,7222 | 39.293.900 |
08 feb 2024 | 2,8300 | 2,8400 | 2,6900 | 2,7300 | 2,7222 | 32.761.200 |
07 feb 2024 | 2,9300 | 2,9600 | 2,8000 | 2,8300 | 2,8219 | 73.710.400 |
06 feb 2024 | 3,2700 | 3,3600 | 3,2600 | 3,3500 | 3,3404 | 25.482.600 |
05 feb 2024 | 3,1000 | 3,1600 | 3,0800 | 3,1300 | 3,1211 | 9.579.000 |
02 feb 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1100 | 3,1011 | 13.776.100 |
02 feb 2024 | 0.004 Dividendo | |||||
01 feb 2024 | 3,1100 | 3,1400 | 3,0800 | 3,1300 | 3,1171 | 10.767.900 |
31 ene 2024 | 3,1600 | 3,1700 | 3,1000 | 3,1000 | 3,0872 | 12.599.400 |
30 ene 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,0872 | 12.663.500 |
29 ene 2024 | 3,1300 | 3,1400 | 3,0900 | 3,1200 | 3,1071 | 12.193.000 |
26 ene 2024 | 3,1600 | 3,1900 | 3,1500 | 3,1600 | 3,1470 | 7.242.200 |
25 ene 2024 | 3,1300 | 3,1500 | 3,1200 | 3,1300 | 3,1171 | 11.577.700 |
24 ene 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1000 | 3,0872 | 12.820.000 |
23 ene 2024 | 3,1100 | 3,1200 | 3,0800 | 3,1100 | 3,0972 | 19.072.600 |
22 ene 2024 | 3,1500 | 3,1800 | 3,0700 | 3,1000 | 3,0872 | 18.219.500 |
19 ene 2024 | 3,1800 | 3,2000 | 3,1300 | 3,1800 | 3,1669 | 42.488.500 |
18 ene 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1900 | 3,1768 | 19.851.100 |
17 ene 2024 | 3,2100 | 3,2300 | 3,1900 | 3,2000 | 3,1868 | 12.857.900 |
16 ene 2024 | 3,2300 | 3,2300 | 3,1900 | 3,2000 | 3,1868 | 15.905.500 |
12 ene 2024 | 3,3100 | 3,3200 | 3,2500 | 3,2600 | 3,2465 | 12.510.500 |
11 ene 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2700 | 3,2565 | 17.827.300 |
10 ene 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2800 | 3,2665 | 18.175.800 |
09 ene 2024 | 3,3800 | 3,3900 | 3,3000 | 3,3100 | 3,2963 | 28.294.300 |
08 ene 2024 | 3,4600 | 3,5000 | 3,4400 | 3,4600 | 3,4457 | 13.369.800 |
05 ene 2024 | 3,4500 | 3,5000 | 3,4300 | 3,4700 | 3,4557 | 17.219.600 |
04 ene 2024 | 3,4000 | 3,4500 | 3,3800 | 3,3800 | 3,3660 | 20.950.500 |
03 ene 2024 | 3,4400 | 3,4700 | 3,4200 | 3,4200 | 3,4059 | 11.992.200 |
03 ene 2024 | 0.004 Dividendo | |||||
02 ene 2024 | 3,4800 | 3,4900 | 3,4100 | 3,4200 | 3,4019 | 12.357.100 |
29 dic 2023 | 3,5400 | 3,5400 | 3,4800 | 3,5000 | 3,4815 | 4.483.100 |
28 dic 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5400 | 3,5213 | 8.534.300 |
27 dic 2023 | 3,5200 | 3,5500 | 3,5100 | 3,5500 | 3,5312 | 8.364.600 |
26 dic 2023 | 3,5000 | 3,5400 | 3,4900 | 3,5300 | 3,5113 | 7.225.700 |
22 dic 2023 | 3,4400 | 3,4900 | 3,4300 | 3,4700 | 3,4516 | 17.594.400 |
22 dic 2023 | 0.139 Dividendo | |||||
21 dic 2023 | 3,5700 | 3,5800 | 3,5100 | 3,5500 | 3,3929 | 13.481.000 |
20 dic 2023 | 3,5700 | 3,6000 | 3,5200 | 3,5200 | 3,3643 | 15.622.400 |
19 dic 2023 | 3,6400 | 3,6500 | 3,5900 | 3,6000 | 3,4407 | 12.352.400 |
18 dic 2023 | 3,5500 | 3,6000 | 3,5200 | 3,5900 | 3,4312 | 15.903.600 |
15 dic 2023 | 3,5500 | 3,5700 | 3,5000 | 3,5500 | 3,3929 | 13.148.300 |
14 dic 2023 | 3,5500 | 3,5900 | 3,5100 | 3,5300 | 3,3738 | 16.379.400 |
13 dic 2023 | 3,3100 | 3,4900 | 3,3000 | 3,4900 | 3,3356 | 20.603.600 |
12 dic 2023 | 3,3500 | 3,3500 | 3,2700 | 3,2900 | 3,1444 | 18.552.400 |
11 dic 2023 | 3,3300 | 3,3600 | 3,3200 | 3,3200 | 3,1731 | 10.323.700 |
08 dic 2023 | 3,2900 | 3,3800 | 3,2900 | 3,3800 | 3,2305 | 25.128.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |