Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,9400 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 15.485.100 |
06 may 2024 | 1,9500 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 13.313.200 |
03 may 2024 | 1,9600 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 18.448.500 |
02 may 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 18.558.300 |
30 abr 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 30.654.700 |
29 abr 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9600 | 1,9600 | 19.247.900 |
26 abr 2024 | 1,9600 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 25.336.900 |
25 abr 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 15.919.200 |
24 abr 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 37.725.000 |
23 abr 2024 | 1,8800 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 29.226.700 |
22 abr 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 22.823.100 |
19 abr 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 39.453.600 |
18 abr 2024 | 1,8600 | 1,8800 | 1,8300 | 1,8600 | 1,8600 | 38.980.100 |
17 abr 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 39.098.300 |
16 abr 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 37.709.600 |
15 abr 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9000 | 1,9000 | 30.267.800 |
12 abr 2024 | 1,9500 | 1,9500 | 1,9100 | 1,9200 | 1,9200 | 20.994.100 |
11 abr 2024 | 1,9400 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 37.334.600 |
09 abr 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,9700 | 15.364.300 |
08 abr 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 15.036.900 |
05 abr 2024 | 1,9600 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 9.506.800 |
04 abr 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 19.621.100 |
03 abr 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | 18.415.200 |
02 abr 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 14.191.400 |
01 abr 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 10.880.200 |
28 mar 2024 | 1,9900 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 14.697.600 |
27 mar 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9900 | 22.423.600 |
26 mar 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 17.949.700 |
25 mar 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 14.758.400 |
22 mar 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 18.776.800 |
21 mar 2024 | 1,9600 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 27.043.300 |
20 mar 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 15.147.000 |
19 mar 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 15.850.500 |
18 mar 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 9.632.500 |
15 mar 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 30.654.600 |
14 mar 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 10.750.000 |
13 mar 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 14.529.800 |
12 mar 2024 | 1,9500 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 11.206.300 |
11 mar 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9500 | 1,9500 | 8.747.200 |
08 mar 2024 | 1,9200 | 1,9800 | 1,9100 | 1,9600 | 1,9600 | 23.507.900 |
07 mar 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 14.253.200 |
06 mar 2024 | 1,9000 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 18.639.500 |
05 mar 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 16.425.900 |
04 mar 2024 | 1,9300 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 23.022.500 |
01 mar 2024 | 1,9500 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 26.943.700 |
29 feb 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 42.347.800 |
28 feb 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 23.586.100 |
27 feb 2024 | 1,9500 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 20.136.400 |
26 feb 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 9.911.900 |
23 feb 2024 | 1,9700 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 17.001.100 |
22 feb 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 17.999.200 |
21 feb 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 30.625.300 |
20 feb 2024 | 1,9600 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 21.593.700 |
19 feb 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9600 | 1,9600 | 20.269.400 |
16 feb 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9600 | 1,9600 | 28.677.200 |
15 feb 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9200 | 1,9200 | 27.299.600 |
14 feb 2024 | 1,9200 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 32.203.300 |
14 feb 2024 | 0.0545 Dividendo | |||||
13 feb 2024 | 1,9800 | 2,0000 | 1,9700 | 1,9900 | 1,9355 | 46.200.700 |
09 feb 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9800 | 1,9258 | 16.790.200 |
08 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9355 | 31.071.700 |
07 feb 2024 | 2,0000 | 2,0300 | 1,9800 | 1,9900 | 1,9355 | 33.968.400 |
06 feb 2024 | 1,9600 | 2,0000 | 1,9500 | 1,9800 | 1,9258 | 42.513.800 |
05 feb 2024 | 1,9900 | 1,9900 | 1,9500 | 1,9600 | 1,9063 | 27.312.200 |
02 feb 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 27.013.800 |
01 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9355 | 22.540.500 |
31 ene 2024 | 1,9800 | 2,0300 | 1,9700 | 2,0100 | 1,9550 | 36.037.800 |
30 ene 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9160 | 21.355.300 |
29 ene 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9600 | 1,9063 | 23.351.000 |
26 ene 2024 | 1,9600 | 1,9800 | 1,9400 | 1,9600 | 1,9063 | 25.241.300 |
25 ene 2024 | 2,0000 | 2,0100 | 1,9400 | 1,9600 | 1,9063 | 24.195.700 |
24 ene 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0100 | 1,9550 | 24.131.400 |
23 ene 2024 | 1,9900 | 2,0100 | 1,9700 | 1,9900 | 1,9355 | 25.182.500 |
22 ene 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9258 | 23.835.600 |
19 ene 2024 | 1,9700 | 1,9800 | 1,9500 | 1,9600 | 1,9063 | 25.153.900 |
18 ene 2024 | 1,9700 | 1,9900 | 1,9500 | 1,9600 | 1,9063 | 22.563.000 |
17 ene 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9160 | 22.957.700 |
16 ene 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0100 | 1,9550 | 17.205.300 |
15 ene 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0200 | 1,9647 | 13.672.319 |
12 ene 2024 | 2,0200 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 16.012.500 |
11 ene 2024 | 1,9700 | 2,0300 | 1,9700 | 2,0300 | 1,9744 | 19.613.900 |
10 ene 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9258 | 28.918.000 |
09 ene 2024 | 2,0300 | 2,0300 | 1,9900 | 2,0100 | 1,9550 | 22.442.700 |
08 ene 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0100 | 1,9550 | 16.941.700 |
05 ene 2024 | 1,9900 | 2,0100 | 1,9800 | 2,0100 | 1,9550 | 22.714.600 |
04 ene 2024 | 2,0100 | 2,0200 | 1,9900 | 2,0000 | 1,9452 | 24.734.600 |
03 ene 2024 | 2,0200 | 2,0400 | 2,0000 | 2,0300 | 1,9744 | 21.335.700 |
02 ene 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 1,9841 | 18.395.800 |
29 dic 2023 | 2,0400 | 2,0800 | 2,0300 | 2,0600 | 2,0036 | 31.675.000 |
28 dic 2023 | 2,0300 | 2,0500 | 2,0200 | 2,0400 | 1,9841 | 27.288.000 |
27 dic 2023 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 1,9647 | 12.493.100 |
26 dic 2023 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 1,9452 | 7.065.800 |
22 dic 2023 | 1,9900 | 2,0100 | 1,9800 | 2,0000 | 1,9452 | 18.612.100 |
21 dic 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9900 | 1,9355 | 16.675.816 |
20 dic 2023 | 1,9900 | 2,0000 | 1,9600 | 1,9700 | 1,9160 | 16.045.100 |
19 dic 2023 | 1,9800 | 2,0100 | 1,9800 | 1,9900 | 1,9355 | 14.990.200 |
18 dic 2023 | 1,9900 | 2,0000 | 1,9600 | 1,9800 | 1,9258 | 20.076.078 |
15 dic 2023 | 2,0100 | 2,0200 | 1,9800 | 2,0100 | 1,9550 | 44.583.183 |
14 dic 2023 | 1,9400 | 2,0100 | 1,9400 | 2,0000 | 1,9452 | 47.019.900 |
13 dic 2023 | 1,9000 | 1,9200 | 1,8800 | 1,9100 | 1,8577 | 10.854.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |