Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8900 | 2,8900 | 310.529 |
16 may 2024 | 2,8700 | 2,8700 | 2,8100 | 2,8600 | 2,8600 | 173.600 |
15 may 2024 | 2,9400 | 2,9900 | 2,8200 | 2,8200 | 2,8200 | 198.700 |
14 may 2024 | 2,8700 | 2,9300 | 2,8200 | 2,9300 | 2,9300 | 293.800 |
13 may 2024 | 2,9000 | 2,9200 | 2,7700 | 2,8200 | 2,8200 | 185.400 |
10 may 2024 | 2,7300 | 2,8700 | 2,6800 | 2,8700 | 2,8700 | 252.900 |
09 may 2024 | 2,6800 | 2,7500 | 2,6700 | 2,7100 | 2,7100 | 162.600 |
08 may 2024 | 2,6700 | 2,8000 | 2,4000 | 2,5900 | 2,5900 | 380.700 |
07 may 2024 | 2,7500 | 2,9200 | 2,6100 | 2,6800 | 2,6800 | 517.800 |
06 may 2024 | 2,5700 | 2,6500 | 2,5700 | 2,5900 | 2,5900 | 134.100 |
03 may 2024 | 2,6600 | 2,6600 | 2,5500 | 2,6200 | 2,6200 | 129.800 |
02 may 2024 | 2,7100 | 2,7200 | 2,5800 | 2,5800 | 2,5800 | 242.100 |
01 may 2024 | 2,7300 | 2,7700 | 2,6600 | 2,6900 | 2,6900 | 195.300 |
30 abr 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 180.100 |
29 abr 2024 | 2,8000 | 2,8300 | 2,7300 | 2,7800 | 2,7800 | 303.500 |
26 abr 2024 | 2,6600 | 2,8100 | 2,6300 | 2,7900 | 2,7900 | 281.900 |
25 abr 2024 | 2,6700 | 2,7100 | 2,6000 | 2,6300 | 2,6300 | 158.700 |
24 abr 2024 | 2,7700 | 2,7900 | 2,5400 | 2,7500 | 2,7500 | 397.700 |
23 abr 2024 | 2,4800 | 2,8900 | 2,4100 | 2,7900 | 2,7900 | 891.700 |
22 abr 2024 | 2,2800 | 2,4900 | 2,2600 | 2,4700 | 2,4700 | 405.300 |
19 abr 2024 | 2,1900 | 2,3100 | 2,1900 | 2,3000 | 2,3000 | 310.500 |
18 abr 2024 | 2,4100 | 2,4100 | 2,2000 | 2,2000 | 2,2000 | 441.800 |
17 abr 2024 | 2,5300 | 2,5800 | 2,4200 | 2,4400 | 2,4400 | 414.000 |
16 abr 2024 | 2,4400 | 2,5500 | 2,4000 | 2,5200 | 2,5200 | 229.600 |
15 abr 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4500 | 2,4500 | 397.100 |
12 abr 2024 | 2,5200 | 2,5700 | 2,3600 | 2,4500 | 2,4500 | 288.000 |
11 abr 2024 | 2,4100 | 2,5500 | 2,3700 | 2,5400 | 2,5400 | 543.700 |
10 abr 2024 | 2,2900 | 2,4700 | 2,2500 | 2,4000 | 2,4000 | 738.300 |
09 abr 2024 | 2,0400 | 2,3700 | 2,0400 | 2,3700 | 2,3700 | 827.500 |
08 abr 2024 | 2,0200 | 2,1300 | 2,0200 | 2,1000 | 2,1000 | 284.200 |
05 abr 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 293.500 |
04 abr 2024 | 2,0000 | 2,0600 | 1,9800 | 1,9900 | 1,9900 | 433.500 |
03 abr 2024 | 1,9500 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 199.500 |
02 abr 2024 | 2,0000 | 2,0000 | 1,9100 | 1,9600 | 1,9600 | 294.300 |
01 abr 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0200 | 2,0200 | 223.500 |
28 mar 2024 | 2,0000 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 370.500 |
27 mar 2024 | 1,9500 | 2,0200 | 1,9500 | 2,0100 | 2,0100 | 332.100 |
27 mar 2024 | 0.05 Dividendo | |||||
26 mar 2024 | 1,9900 | 2,0500 | 1,9600 | 2,0000 | 1,9500 | 1.183.000 |
25 mar 2024 | 1,9700 | 2,0300 | 1,9500 | 1,9500 | 1,9013 | 319.300 |
22 mar 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9300 | 1,8817 | 237.400 |
21 mar 2024 | 1,9600 | 2,0000 | 1,9400 | 1,9900 | 1,9403 | 441.400 |
20 mar 2024 | 1,8400 | 1,9400 | 1,8300 | 1,9200 | 1,8720 | 239.600 |
19 mar 2024 | 1,8500 | 1,8800 | 1,8200 | 1,8500 | 1,8038 | 250.500 |
18 mar 2024 | 1,8900 | 1,8900 | 1,7900 | 1,8600 | 1,8135 | 390.100 |
15 mar 2024 | 1,9000 | 1,9400 | 1,8100 | 1,8500 | 1,8038 | 932.100 |
14 mar 2024 | 2,0100 | 2,0200 | 1,8700 | 1,9300 | 1,8817 | 611.200 |
13 mar 2024 | 2,0000 | 2,0600 | 1,9800 | 2,0100 | 1,9598 | 263.900 |
12 mar 2024 | 2,0500 | 2,0600 | 1,9800 | 1,9800 | 1,9305 | 361.300 |
11 mar 2024 | 2,0500 | 2,0800 | 2,0200 | 2,0300 | 1,9793 | 193.700 |
08 mar 2024 | 2,0900 | 2,1300 | 2,0300 | 2,0400 | 1,9890 | 181.200 |
07 mar 2024 | 2,0900 | 2,1400 | 2,0000 | 2,0400 | 1,9890 | 351.000 |
06 mar 2024 | 2,0600 | 2,1900 | 2,0600 | 2,0700 | 2,0182 | 320.300 |
05 mar 2024 | 2,0800 | 2,1100 | 2,0100 | 2,0300 | 1,9793 | 386.400 |
04 mar 2024 | 2,1500 | 2,1600 | 2,0800 | 2,0900 | 2,0378 | 254.800 |
01 mar 2024 | 2,2600 | 2,2800 | 2,1200 | 2,1400 | 2,0865 | 307.300 |
29 feb 2024 | 2,3100 | 2,3500 | 2,2700 | 2,2800 | 2,2230 | 218.700 |
28 feb 2024 | 2,2500 | 2,3000 | 2,2200 | 2,2300 | 2,1743 | 153.300 |
27 feb 2024 | 2,3100 | 2,3400 | 2,2600 | 2,2700 | 2,2132 | 169.400 |
26 feb 2024 | 2,3400 | 2,3800 | 2,2900 | 2,2900 | 2,2327 | 141.500 |
23 feb 2024 | 2,3000 | 2,3800 | 2,2800 | 2,3800 | 2,3205 | 164.900 |
22 feb 2024 | 2,3200 | 2,3300 | 2,2900 | 2,3200 | 2,2620 | 161.100 |
21 feb 2024 | 2,2500 | 2,3500 | 2,2300 | 2,3500 | 2,2912 | 137.600 |
20 feb 2024 | 2,3300 | 2,3500 | 2,2300 | 2,2400 | 2,1840 | 436.900 |
16 feb 2024 | 2,4100 | 2,4900 | 2,3800 | 2,4100 | 2,3498 | 205.900 |
15 feb 2024 | 2,1800 | 2,4600 | 2,1800 | 2,4500 | 2,3888 | 358.400 |
14 feb 2024 | 2,1500 | 2,1900 | 2,0700 | 2,1700 | 2,1158 | 289.400 |
13 feb 2024 | 2,1400 | 2,1500 | 2,0700 | 2,1100 | 2,0573 | 350.700 |
12 feb 2024 | 2,1800 | 2,2800 | 2,1800 | 2,2400 | 2,1840 | 218.300 |
09 feb 2024 | 2,1500 | 2,2100 | 2,1500 | 2,1800 | 2,1255 | 175.200 |
08 feb 2024 | 2,1400 | 2,1800 | 2,1300 | 2,1500 | 2,0963 | 147.300 |
07 feb 2024 | 2,2700 | 2,2700 | 2,1500 | 2,1500 | 2,0963 | 165.300 |
06 feb 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2500 | 2,1938 | 139.400 |
05 feb 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2100 | 2,1548 | 177.100 |
02 feb 2024 | 2,2900 | 2,3500 | 2,2600 | 2,2900 | 2,2327 | 166.500 |
01 feb 2024 | 2,2900 | 2,4000 | 2,2400 | 2,3500 | 2,2912 | 287.300 |
31 ene 2024 | 2,4100 | 2,4500 | 2,2800 | 2,2800 | 2,2230 | 216.000 |
30 ene 2024 | 2,4000 | 2,4600 | 2,3600 | 2,4200 | 2,3595 | 171.500 |
29 ene 2024 | 2,4100 | 2,4700 | 2,3900 | 2,4300 | 2,3693 | 167.000 |
26 ene 2024 | 2,4300 | 2,5200 | 2,4000 | 2,4300 | 2,3693 | 133.200 |
25 ene 2024 | 2,3500 | 2,4200 | 2,3000 | 2,4000 | 2,3400 | 254.100 |
24 ene 2024 | 2,4400 | 2,4400 | 2,2800 | 2,2800 | 2,2230 | 261.800 |
23 ene 2024 | 2,4600 | 2,4800 | 2,3400 | 2,3700 | 2,3108 | 125.700 |
22 ene 2024 | 2,3300 | 2,4300 | 2,3200 | 2,3900 | 2,3303 | 226.900 |
19 ene 2024 | 2,1900 | 2,3200 | 2,1300 | 2,3000 | 2,2425 | 229.400 |
18 ene 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1700 | 2,1158 | 343.700 |
17 ene 2024 | 2,2300 | 2,2300 | 2,1500 | 2,1800 | 2,1255 | 298.200 |
16 ene 2024 | 2,2800 | 2,3400 | 2,2500 | 2,2600 | 2,2035 | 164.400 |
12 ene 2024 | 2,3800 | 2,4000 | 2,3000 | 2,3000 | 2,2425 | 171.700 |
11 ene 2024 | 2,3800 | 2,4000 | 2,3100 | 2,3200 | 2,2620 | 272.400 |
10 ene 2024 | 2,3800 | 2,4200 | 2,3600 | 2,3900 | 2,3303 | 239.800 |
09 ene 2024 | 2,4300 | 2,4600 | 2,3700 | 2,4000 | 2,3400 | 355.400 |
08 ene 2024 | 2,4800 | 2,5300 | 2,4400 | 2,4900 | 2,4278 | 142.100 |
05 ene 2024 | 2,4800 | 2,5500 | 2,4600 | 2,5000 | 2,4375 | 537.400 |
04 ene 2024 | 2,4600 | 2,5100 | 2,4400 | 2,4900 | 2,4278 | 204.200 |
03 ene 2024 | 2,4700 | 2,4700 | 2,3500 | 2,4400 | 2,3790 | 445.100 |
02 ene 2024 | 2,5200 | 2,6300 | 2,4800 | 2,4900 | 2,4278 | 501.500 |
29 dic 2023 | 2,5500 | 2,5800 | 2,4700 | 2,5000 | 2,4375 | 339.100 |
28 dic 2023 | 2,5500 | 2,5800 | 2,5400 | 2,5700 | 2,5057 | 121.700 |
28 dic 2023 | 0.05 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |