Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,5600 | 2,5600 | 2,4700 | 2,4800 | 2,4800 | 10.701.698 |
02 may 2024 | 2,5300 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 9.508.600 |
01 may 2024 | 2,5800 | 2,6100 | 2,5200 | 2,5400 | 2,5400 | 8.409.000 |
30 abr 2024 | 2,5900 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 9.473.700 |
29 abr 2024 | 2,6500 | 2,6800 | 2,6100 | 2,6300 | 2,6300 | 7.257.900 |
26 abr 2024 | 2,6200 | 2,6500 | 2,5900 | 2,6200 | 2,6200 | 10.002.400 |
25 abr 2024 | 2,5300 | 2,5900 | 2,5000 | 2,5800 | 2,5800 | 11.187.500 |
24 abr 2024 | 2,5600 | 2,5900 | 2,5200 | 2,5300 | 2,5300 | 9.444.600 |
23 abr 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5600 | 2,5600 | 11.325.300 |
22 abr 2024 | 2,5300 | 2,6000 | 2,4900 | 2,5100 | 2,5100 | 17.605.000 |
19 abr 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 13.808.400 |
18 abr 2024 | 2,6900 | 2,7200 | 2,6000 | 2,6100 | 2,6100 | 10.992.200 |
17 abr 2024 | 2,6700 | 2,7600 | 2,6300 | 2,6600 | 2,6600 | 13.818.900 |
16 abr 2024 | 2,6600 | 2,6900 | 2,6000 | 2,6400 | 2,6400 | 19.895.600 |
15 abr 2024 | 2,9200 | 2,9200 | 2,6900 | 2,7100 | 2,7100 | 24.809.100 |
12 abr 2024 | 2,9600 | 3,0700 | 2,8800 | 2,8900 | 2,8900 | 27.968.900 |
11 abr 2024 | 2,8700 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 9.314.100 |
10 abr 2024 | 2,8600 | 2,9200 | 2,8100 | 2,8400 | 2,8400 | 17.025.700 |
09 abr 2024 | 2,9200 | 2,9600 | 2,8800 | 2,9200 | 2,9200 | 15.799.400 |
08 abr 2024 | 2,9000 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 14.595.700 |
05 abr 2024 | 2,7400 | 2,8600 | 2,7100 | 2,8600 | 2,8600 | 21.533.200 |
04 abr 2024 | 2,8200 | 2,8200 | 2,7300 | 2,7400 | 2,7400 | 20.453.200 |
03 abr 2024 | 2,7000 | 2,8300 | 2,6400 | 2,8200 | 2,8200 | 36.795.000 |
02 abr 2024 | 2,6600 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 16.292.300 |
01 abr 2024 | 2,6900 | 2,7000 | 2,6200 | 2,6400 | 2,6400 | 14.898.100 |
28 mar 2024 | 2,5600 | 2,6300 | 2,5400 | 2,6100 | 2,6100 | 13.153.400 |
27 mar 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5400 | 2,5400 | 11.260.100 |
26 mar 2024 | 2,5700 | 2,5800 | 2,5100 | 2,5100 | 2,5100 | 5.276.600 |
25 mar 2024 | 2,5100 | 2,5900 | 2,5100 | 2,5500 | 2,5500 | 4.882.700 |
22 mar 2024 | 2,5100 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 4.473.400 |
21 mar 2024 | 2,6200 | 2,6900 | 2,5100 | 2,5100 | 2,5100 | 16.548.700 |
20 mar 2024 | 2,4700 | 2,5900 | 2,4600 | 2,5700 | 2,5700 | 11.033.400 |
19 mar 2024 | 2,5500 | 2,5500 | 2,4800 | 2,4900 | 2,4900 | 7.248.500 |
18 mar 2024 | 2,6300 | 2,6400 | 2,5500 | 2,5700 | 2,5700 | 9.074.800 |
15 mar 2024 | 2,5800 | 2,6200 | 2,5300 | 2,6200 | 2,6200 | 54.220.300 |
14 mar 2024 | 2,6400 | 2,6400 | 2,5400 | 2,5600 | 2,5600 | 14.652.600 |
13 mar 2024 | 2,5800 | 2,6700 | 2,5800 | 2,6600 | 2,6600 | 11.489.000 |
12 mar 2024 | 2,6500 | 2,6500 | 2,5500 | 2,5700 | 2,5700 | 14.674.300 |
11 mar 2024 | 2,6300 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | 15.318.400 |
08 mar 2024 | 2,6900 | 2,7100 | 2,6300 | 2,6300 | 2,6300 | 11.356.700 |
07 mar 2024 | 2,7200 | 2,7300 | 2,6500 | 2,6700 | 2,6700 | 9.323.200 |
06 mar 2024 | 2,6400 | 2,6800 | 2,6100 | 2,6800 | 2,6800 | 11.386.700 |
06 mar 2024 | 0.04 Dividendo | |||||
05 mar 2024 | 2,7200 | 2,7200 | 2,6300 | 2,6400 | 2,6000 | 12.409.100 |
04 mar 2024 | 2,6000 | 2,6800 | 2,5800 | 2,6500 | 2,6098 | 12.461.400 |
01 mar 2024 | 2,4100 | 2,5600 | 2,3700 | 2,5600 | 2,5212 | 16.085.500 |
29 feb 2024 | 2,4100 | 2,4200 | 2,3700 | 2,4000 | 2,3636 | 9.730.400 |
28 feb 2024 | 2,4000 | 2,4200 | 2,3400 | 2,3400 | 2,3045 | 9.776.300 |
27 feb 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4000 | 2,3636 | 5.802.500 |
26 feb 2024 | 2,4800 | 2,4900 | 2,4200 | 2,4300 | 2,3932 | 6.350.300 |
23 feb 2024 | 2,4700 | 2,5000 | 2,4500 | 2,4900 | 2,4523 | 7.800.600 |
22 feb 2024 | 2,5200 | 2,5300 | 2,4500 | 2,4500 | 2,4129 | 6.903.600 |
21 feb 2024 | 2,5300 | 2,5300 | 2,5000 | 2,5200 | 2,4818 | 4.440.300 |
20 feb 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5200 | 2,4818 | 6.092.800 |
16 feb 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5200 | 2,4818 | 9.219.400 |
15 feb 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5400 | 2,5015 | 9.299.200 |
14 feb 2024 | 2,4900 | 2,5100 | 2,4300 | 2,4500 | 2,4129 | 15.436.800 |
13 feb 2024 | 2,6000 | 2,6100 | 2,4600 | 2,4900 | 2,4523 | 14.267.800 |
12 feb 2024 | 2,6300 | 2,6600 | 2,6100 | 2,6400 | 2,6000 | 5.662.600 |
09 feb 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6300 | 2,5902 | 7.920.700 |
08 feb 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6600 | 2,6197 | 6.707.800 |
07 feb 2024 | 2,6600 | 2,7100 | 2,6500 | 2,6900 | 2,6492 | 7.518.300 |
06 feb 2024 | 2,7200 | 2,7300 | 2,6800 | 2,6900 | 2,6492 | 6.282.100 |
05 feb 2024 | 2,7700 | 2,7700 | 2,6800 | 2,7200 | 2,6788 | 8.032.500 |
02 feb 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7700 | 2,7280 | 8.180.400 |
01 feb 2024 | 2,8100 | 2,8500 | 2,8000 | 2,8400 | 2,7970 | 8.785.700 |
31 ene 2024 | 2,8300 | 2,8600 | 2,7700 | 2,8000 | 2,7576 | 9.464.300 |
30 ene 2024 | 2,8000 | 2,8300 | 2,7700 | 2,8200 | 2,7773 | 8.505.100 |
29 ene 2024 | 2,8000 | 2,8100 | 2,7400 | 2,7800 | 2,7379 | 7.725.600 |
26 ene 2024 | 2,7300 | 2,7600 | 2,7100 | 2,7600 | 2,7182 | 8.225.800 |
25 ene 2024 | 2,7100 | 2,7400 | 2,6700 | 2,7300 | 2,6886 | 8.773.900 |
24 ene 2024 | 2,9100 | 2,9500 | 2,6300 | 2,6700 | 2,6295 | 31.463.000 |
23 ene 2024 | 2,9100 | 2,9900 | 2,8800 | 2,9700 | 2,9250 | 10.173.300 |
22 ene 2024 | 2,8300 | 2,9100 | 2,8300 | 2,8700 | 2,8265 | 6.653.100 |
19 ene 2024 | 2,9200 | 2,9300 | 2,8700 | 2,9000 | 2,8561 | 9.402.600 |
18 ene 2024 | 2,9600 | 2,9700 | 2,9000 | 2,9000 | 2,8561 | 9.602.100 |
17 ene 2024 | 2,9800 | 3,0000 | 2,9200 | 2,9500 | 2,9053 | 10.444.300 |
16 ene 2024 | 3,0600 | 3,0800 | 2,9800 | 2,9900 | 2,9447 | 11.966.800 |
12 ene 2024 | 3,0800 | 3,1700 | 3,0700 | 3,1100 | 3,0629 | 8.900.400 |
11 ene 2024 | 3,0600 | 3,1000 | 2,9900 | 3,0200 | 2,9742 | 10.255.600 |
10 ene 2024 | 3,0600 | 3,0900 | 3,0500 | 3,0700 | 3,0235 | 7.432.100 |
09 ene 2024 | 3,1000 | 3,1100 | 3,0500 | 3,0700 | 3,0235 | 7.332.400 |
08 ene 2024 | 3,0300 | 3,0900 | 3,0000 | 3,0900 | 3,0432 | 7.350.800 |
05 ene 2024 | 3,0600 | 3,1400 | 3,0400 | 3,0400 | 2,9939 | 8.648.400 |
04 ene 2024 | 3,0700 | 3,0900 | 3,0400 | 3,0700 | 3,0235 | 9.862.800 |
03 ene 2024 | 3,0700 | 3,0900 | 3,0300 | 3,0600 | 3,0136 | 11.380.400 |
02 ene 2024 | 3,1800 | 3,2200 | 3,1100 | 3,1200 | 3,0727 | 10.843.900 |
29 dic 2023 | 3,1800 | 3,1900 | 3,1200 | 3,1600 | 3,1121 | 10.359.300 |
28 dic 2023 | 3,2700 | 3,2800 | 3,1700 | 3,1900 | 3,1417 | 8.322.100 |
27 dic 2023 | 3,3100 | 3,3200 | 3,2400 | 3,2600 | 3,2106 | 7.229.100 |
26 dic 2023 | 3,2900 | 3,3200 | 3,2200 | 3,2400 | 3,1909 | 3.850.800 |
22 dic 2023 | 3,2800 | 3,3400 | 3,2400 | 3,2600 | 3,2106 | 7.059.200 |
21 dic 2023 | 3,2200 | 3,2600 | 3,2100 | 3,2100 | 3,1614 | 6.264.700 |
20 dic 2023 | 3,2900 | 3,3000 | 3,1700 | 3,1900 | 3,1417 | 8.327.600 |
19 dic 2023 | 3,2400 | 3,3000 | 3,2100 | 3,2800 | 3,2303 | 7.798.300 |
18 dic 2023 | 3,1600 | 3,2200 | 3,1600 | 3,2000 | 3,1515 | 6.756.700 |
15 dic 2023 | 3,2000 | 3,2500 | 3,1500 | 3,1500 | 3,1023 | 16.200.500 |
14 dic 2023 | 3,2300 | 3,3000 | 3,1800 | 3,2100 | 3,1614 | 13.130.200 |
13 dic 2023 | 3,0000 | 3,1800 | 2,9700 | 3,1800 | 3,1318 | 10.755.200 |
12 dic 2023 | 3,0600 | 3,0700 | 2,9900 | 2,9900 | 2,9447 | 9.304.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |