Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2500 |
30 abr 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
29 abr 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
26 abr 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
25 abr 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
24 abr 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
23 abr 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
22 abr 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
19 abr 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
18 abr 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
17 abr 2024 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | - |
16 abr 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
15 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12 abr 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
11 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
10 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
09 abr 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | - |
08 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
05 abr 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
04 abr 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
03 abr 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
02 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
28 mar 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
27 mar 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
26 mar 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
25 mar 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
22 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
21 mar 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
20 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
18 mar 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
15 mar 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
14 mar 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
13 mar 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
12 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
11 mar 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
08 mar 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
07 mar 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
06 mar 2024 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
05 mar 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
04 mar 2024 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | 1,9712 | - |
01 mar 2024 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | 1,8510 | - |
29 feb 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
29 feb 2024 | 0.053 Dividendo | |||||
28 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8240 | - |
27 feb 2024 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | 1,8104 | - |
26 feb 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,8473 | - |
23 feb 2024 | 1,8410 | 1,8410 | 1,8410 | 1,8410 | 1,7890 | - |
22 feb 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,7754 | - |
21 feb 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,7667 | - |
20 feb 2024 | 1,7770 | 1,7770 | 1,7770 | 1,7770 | 1,7268 | - |
19 feb 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6044 | - |
16 feb 2024 | 1,7332 | 1,7332 | 1,7332 | 1,7332 | 1,6843 | - |
15 feb 2024 | 1,6968 | 1,6968 | 1,6968 | 1,6968 | 1,6489 | - |
14 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6034 | - |
13 feb 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
12 feb 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
09 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
08 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
07 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6326 | - |
06 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
05 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,6530 | - |
02 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
01 feb 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6277 | - |
31 ene 2024 | 1,7002 | 1,7002 | 1,7002 | 1,7002 | 1,6522 | - |
30 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
29 ene 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6355 | - |
26 ene 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
25 ene 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6238 | - |
24 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
23 ene 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
22 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
19 ene 2024 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | 1,5364 | - |
18 ene 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5315 | - |
17 ene 2024 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | 1,5364 | - |
16 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5743 | - |
15 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5849 | - |
12 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5849 | - |
11 ene 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7317 | - |
10 ene 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7317 | - |
09 ene 2024 | 1,7810 | 1,7810 | 1,7810 | 1,7810 | 1,7307 | - |
08 ene 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,7025 | - |
05 ene 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,7025 | - |
04 ene 2024 | 1,7520 | 1,7520 | 1,7520 | 1,7520 | 1,7025 | - |
03 ene 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,6734 | - |
02 ene 2024 | 1,7110 | 1,7110 | 1,7110 | 1,7110 | 1,6627 | - |
29 dic 2023 | 1,7030 | 1,7758 | 1,7030 | 1,7758 | 1,7257 | - |
28 dic 2023 | 1,7040 | 1,7040 | 1,7040 | 1,7040 | 1,6559 | - |
27 dic 2023 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6355 | - |
22 dic 2023 | 1,6822 | 1,6822 | 1,6822 | 1,6822 | 1,6347 | - |
21 dic 2023 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6364 | - |
20 dic 2023 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6044 | - |
19 dic 2023 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,5859 | - |
18 dic 2023 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | 1,5947 | - |
15 dic 2023 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6287 | - |
14 dic 2023 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,5995 | - |
13 dic 2023 | 1,6302 | 1,6302 | 1,6302 | 1,6302 | 1,5842 | - |
12 dic 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6423 | - |
11 dic 2023 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5597 | - |
08 dic 2023 | 1,5730 | 1,5730 | 1,5730 | 1,5730 | 1,5286 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |