Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 2,3300 | 2,3450 | 2,3100 | 2,3450 | 2,3450 | 6876 |
22 abr 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 25.900 |
19 abr 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 13.300 |
18 abr 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 18.000 |
17 abr 2024 | 2,3300 | 2,3500 | 2,3100 | 2,3500 | 2,3500 | 10.800 |
16 abr 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 19.200 |
15 abr 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4200 | 2,4200 | 16.200 |
12 abr 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 7400 |
11 abr 2024 | 2,5400 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 20.200 |
10 abr 2024 | 2,6600 | 2,6600 | 2,5300 | 2,5600 | 2,5600 | 5200 |
09 abr 2024 | 2,6400 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | 10.800 |
08 abr 2024 | 2,5500 | 2,6100 | 2,5500 | 2,5900 | 2,5900 | 3600 |
05 abr 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 9600 |
04 abr 2024 | 2,5800 | 2,6700 | 2,5700 | 2,5900 | 2,5900 | 10.300 |
03 abr 2024 | 2,5100 | 2,5900 | 2,5000 | 2,5700 | 2,5700 | 3800 |
02 abr 2024 | 2,5200 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 10.900 |
02 abr 2024 | 0.003 Dividendo | |||||
01 abr 2024 | 2,6000 | 2,6000 | 2,4800 | 2,5400 | 2,5370 | 43.500 |
28 mar 2024 | 2,5500 | 2,6000 | 2,5500 | 2,5600 | 2,5570 | 18.900 |
27 mar 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5900 | 2,5869 | 7400 |
26 mar 2024 | 2,5500 | 2,5600 | 2,5300 | 2,5600 | 2,5570 | 9200 |
25 mar 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5300 | 2,5270 | 24.500 |
22 mar 2024 | 2,5400 | 2,5500 | 2,5000 | 2,5200 | 2,5170 | 27.100 |
21 mar 2024 | 2,6300 | 2,6300 | 2,5700 | 2,5700 | 2,5670 | 28.700 |
20 mar 2024 | 2,5300 | 2,6300 | 2,5300 | 2,5700 | 2,5670 | 215.400 |
19 mar 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5500 | 2,5470 | 6300 |
18 mar 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5400 | 2,5370 | 3600 |
15 mar 2024 | 2,5400 | 2,5500 | 2,5300 | 2,5400 | 2,5370 | 3600 |
14 mar 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5500 | 2,5470 | 13.800 |
13 mar 2024 | 2,5300 | 2,5800 | 2,5300 | 2,5700 | 2,5670 | 5700 |
12 mar 2024 | 2,5200 | 2,5700 | 2,5100 | 2,5400 | 2,5370 | 18.100 |
11 mar 2024 | 2,4600 | 2,5200 | 2,4600 | 2,5100 | 2,5070 | 6300 |
08 mar 2024 | 2,5300 | 2,5300 | 2,4800 | 2,4900 | 2,4871 | 20.000 |
07 mar 2024 | 2,5300 | 2,5300 | 2,4900 | 2,5000 | 2,4970 | 17.700 |
06 mar 2024 | 2,5800 | 2,5800 | 2,5100 | 2,5100 | 2,5070 | 17.700 |
05 mar 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5100 | 2,5070 | 10.000 |
04 mar 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5200 | 2,5170 | 7800 |
04 mar 2024 | 0.003 Dividendo | |||||
01 mar 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5300 | 2,5240 | 7100 |
29 feb 2024 | 2,5300 | 2,5300 | 2,4900 | 2,5100 | 2,5041 | 17.100 |
28 feb 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5500 | 2,5440 | 7500 |
27 feb 2024 | 2,5600 | 2,5900 | 2,5500 | 2,5800 | 2,5739 | 7500 |
26 feb 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5300 | 2,5240 | 18.700 |
23 feb 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5300 | 2,5240 | 3400 |
22 feb 2024 | 2,5900 | 2,5900 | 2,5400 | 2,5400 | 2,5340 | 4100 |
21 feb 2024 | 2,5800 | 2,5800 | 2,5500 | 2,5800 | 2,5739 | 20.000 |
20 feb 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5800 | 2,5739 | 20.300 |
16 feb 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4900 | 2,4841 | 7400 |
15 feb 2024 | 2,5100 | 2,5200 | 2,4600 | 2,4600 | 2,4542 | 42.200 |
14 feb 2024 | 2,5500 | 2,5500 | 2,4600 | 2,4800 | 2,4741 | 8600 |
13 feb 2024 | 2,5200 | 2,5900 | 2,5200 | 2,5600 | 2,5539 | 2500 |
12 feb 2024 | 2,7100 | 2,7100 | 2,5500 | 2,6800 | 2,6737 | 4900 |
09 feb 2024 | 2,5200 | 2,5500 | 2,4900 | 2,5500 | 2,5440 | 29.800 |
08 feb 2024 | 2,7300 | 2,7300 | 2,4600 | 2,5100 | 2,5041 | 15.900 |
07 feb 2024 | 2,6200 | 2,6400 | 2,5500 | 2,5600 | 2,5539 | 67.900 |
06 feb 2024 | 2,9000 | 2,9600 | 2,8900 | 2,9500 | 2,9430 | 12.200 |
05 feb 2024 | 2,7500 | 2,8300 | 2,7500 | 2,8100 | 2,8034 | 14.300 |
02 feb 2024 | 2,7000 | 2,7900 | 2,7000 | 2,7400 | 2,7335 | 27.100 |
02 feb 2024 | 0.004 Dividendo | |||||
01 feb 2024 | 2,8000 | 2,8400 | 2,6600 | 2,6600 | 2,6497 | 50.900 |
31 ene 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8000 | 2,7892 | 3000 |
30 ene 2024 | 2,7900 | 2,7900 | 2,7700 | 2,7800 | 2,7693 | 3500 |
29 ene 2024 | 2,8200 | 2,8200 | 2,7900 | 2,8000 | 2,7892 | 4300 |
26 ene 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8300 | 2,8191 | 3900 |
25 ene 2024 | 2,8100 | 2,8700 | 2,8000 | 2,8400 | 2,8290 | 10.900 |
24 ene 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8100 | 2,7991 | 9200 |
23 ene 2024 | 2,8200 | 2,8500 | 2,7700 | 2,8500 | 2,8390 | 6100 |
22 ene 2024 | 2,8500 | 2,8500 | 2,7700 | 2,8200 | 2,8091 | 10.500 |
19 ene 2024 | 2,8500 | 2,8600 | 2,8200 | 2,8600 | 2,8489 | 4400 |
18 ene 2024 | 2,8600 | 2,8800 | 2,8200 | 2,8700 | 2,8589 | 12.900 |
17 ene 2024 | 2,8700 | 2,9100 | 2,8600 | 2,9100 | 2,8988 | 4300 |
16 ene 2024 | 2,9000 | 2,9000 | 2,8400 | 2,8400 | 2,8290 | 21.200 |
12 ene 2024 | 3,0200 | 3,0200 | 2,9400 | 2,9500 | 2,9386 | 21.800 |
11 ene 2024 | 3,0000 | 3,0300 | 2,9400 | 3,0000 | 2,9884 | 26.500 |
10 ene 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9600 | 2,9486 | 8900 |
09 ene 2024 | 3,0400 | 3,0400 | 2,9800 | 3,0300 | 3,0183 | 17.400 |
08 ene 2024 | 3,1100 | 3,1700 | 3,0600 | 3,1100 | 3,0980 | 34.000 |
05 ene 2024 | 3,0000 | 3,0900 | 3,0000 | 3,0400 | 3,0282 | 10.700 |
04 ene 2024 | 2,9900 | 3,0500 | 2,9900 | 2,9900 | 2,9784 | 9100 |
03 ene 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0500 | 3,0382 | 4800 |
03 ene 2024 | 0.003 Dividendo | |||||
02 ene 2024 | 3,1600 | 3,1600 | 3,0200 | 3,0200 | 3,0053 | 28.500 |
29 dic 2023 | 3,1500 | 3,2000 | 3,1500 | 3,1800 | 3,1646 | 5200 |
28 dic 2023 | 3,1400 | 3,1700 | 3,1200 | 3,1600 | 3,1447 | 9100 |
27 dic 2023 | 3,1300 | 3,1700 | 3,1100 | 3,1500 | 3,1347 | 10.800 |
26 dic 2023 | 3,0700 | 3,1300 | 3,0600 | 3,1300 | 3,1148 | 339.000 |
22 dic 2023 | 3,0700 | 3,0700 | 3,0300 | 3,0300 | 3,0153 | 102.600 |
22 dic 2023 | 0.127 Dividendo | |||||
21 dic 2023 | 3,1900 | 3,1900 | 3,0900 | 3,1200 | 2,9785 | 23.000 |
20 dic 2023 | 3,1900 | 3,1900 | 3,1100 | 3,1500 | 3,0071 | 26.300 |
19 dic 2023 | 3,1800 | 3,2100 | 3,1400 | 3,1400 | 2,9976 | 400.400 |
18 dic 2023 | 3,1400 | 3,1400 | 3,0100 | 3,0100 | 2,8735 | 75.700 |
15 dic 2023 | 3,0600 | 3,1000 | 2,7700 | 3,0000 | 2,8639 | 324.800 |
14 dic 2023 | 3,0700 | 3,1000 | 3,0300 | 3,1000 | 2,9594 | 107.300 |
13 dic 2023 | 2,8800 | 3,0500 | 2,8800 | 3,0500 | 2,9116 | 52.100 |
12 dic 2023 | 2,9100 | 2,9100 | 2,8000 | 2,8000 | 2,6730 | 32.700 |
11 dic 2023 | 2,9500 | 2,9500 | 2,8800 | 2,9000 | 2,7684 | 5700 |
08 dic 2023 | 2,8600 | 2,9500 | 2,8600 | 2,9500 | 2,8162 | 11.900 |
07 dic 2023 | 2,9100 | 2,9100 | 2,8100 | 2,8100 | 2,6825 | 19.400 |
06 dic 2023 | 2,9500 | 2,9500 | 2,8800 | 2,8900 | 2,7589 | 18.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |