Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3,1400 | 3,1400 | 2,9007 | 2,9200 | 2,9200 | 3246 |
25 abr 2024 | 3,1400 | 3,1400 | 2,9100 | 2,9661 | 2,9661 | 4604 |
24 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 424 |
23 abr 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9300 | 2,9300 | 1703 |
22 abr 2024 | 2,9600 | 3,0800 | 2,9500 | 2,9500 | 2,9500 | 22.046 |
19 abr 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 1597 |
18 abr 2024 | 2,9600 | 2,9600 | 2,8600 | 2,8600 | 2,8600 | 563 |
17 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
16 abr 2024 | 2,8500 | 2,9290 | 2,8400 | 2,8400 | 2,8400 | 3495 |
15 abr 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8800 | 2,8800 | 1001 |
12 abr 2024 | 2,9850 | 2,9900 | 2,9700 | 2,9700 | 2,9700 | 1167 |
11 abr 2024 | 2,9900 | 3,1000 | 2,9809 | 3,0450 | 3,0450 | 2748 |
10 abr 2024 | 3,0500 | 3,0550 | 3,0500 | 3,0500 | 3,0500 | 1085 |
09 abr 2024 | 3,0000 | 3,1100 | 2,9900 | 3,1100 | 3,1100 | 1532 |
08 abr 2024 | 2,9400 | 3,1000 | 2,9400 | 2,9600 | 2,9600 | 25.339 |
05 abr 2024 | 2,9050 | 2,9050 | 2,9000 | 2,9000 | 2,9000 | 1168 |
04 abr 2024 | 2,9200 | 2,9700 | 2,8700 | 2,8700 | 2,8700 | 3358 |
03 abr 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 5893 |
02 abr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 563 |
01 abr 2024 | 2,9700 | 2,9700 | 2,8712 | 2,8900 | 2,8900 | 2468 |
28 mar 2024 | 2,9500 | 2,9500 | 2,8950 | 2,9000 | 2,9000 | 1428 |
28 mar 2024 | 0.035205 Dividendo | |||||
27 mar 2024 | 2,7800 | 2,9000 | 2,7800 | 2,8500 | 2,8148 | 15.481 |
26 mar 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8689 | 2,8335 | 3327 |
25 mar 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8699 | 2,8344 | 10.462 |
22 mar 2024 | 2,7800 | 2,7900 | 2,7301 | 2,7900 | 2,7555 | 2456 |
21 mar 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7450 | 2,7111 | 10.551 |
20 mar 2024 | 2,7800 | 2,7800 | 2,6401 | 2,6815 | 2,6484 | 5157 |
19 mar 2024 | 2,6000 | 2,7000 | 2,5900 | 2,6899 | 2,6567 | 9708 |
18 mar 2024 | 2,9000 | 2,9000 | 2,6100 | 2,6100 | 2,5778 | 76.095 |
15 mar 2024 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,6666 | 7232 |
14 mar 2024 | 2,8400 | 2,8900 | 2,7500 | 2,8900 | 2,8543 | 5944 |
13 mar 2024 | 2,8400 | 2,9100 | 2,8400 | 2,8800 | 2,8444 | 3945 |
12 mar 2024 | 2,9100 | 2,9200 | 2,9100 | 2,9200 | 2,8839 | 800 |
11 mar 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,9136 | 1476 |
08 mar 2024 | 2,9700 | 2,9800 | 2,9700 | 2,9800 | 2,9432 | 1326 |
07 mar 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9100 | 2,8741 | 13.342 |
06 mar 2024 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8938 | 1210 |
05 mar 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9501 | 2,9137 | 2739 |
04 mar 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9688 | 2,9321 | 2399 |
01 mar 2024 | 3,0100 | 3,0300 | 3,0100 | 3,0200 | 2,9827 | 4153 |
29 feb 2024 | 2,9800 | 3,0011 | 2,9800 | 2,9900 | 2,9531 | 1556 |
28 feb 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,9629 | 1206 |
27 feb 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,9629 | 1698 |
26 feb 2024 | 3,0300 | 3,0300 | 2,9700 | 2,9782 | 2,9414 | 1435 |
23 feb 2024 | 2,9500 | 2,9600 | 2,9500 | 2,9500 | 2,9136 | 3184 |
22 feb 2024 | 3,0100 | 3,0100 | 2,9900 | 2,9900 | 2,9531 | 2476 |
21 feb 2024 | 3,0500 | 3,0900 | 3,0019 | 3,0019 | 2,9648 | 9728 |
20 feb 2024 | 3,0600 | 3,0700 | 3,0300 | 3,0600 | 3,0222 | 3334 |
16 feb 2024 | 2,9700 | 2,9900 | 2,9500 | 2,9500 | 2,9136 | 8036 |
15 feb 2024 | 2,9901 | 2,9901 | 2,9700 | 2,9700 | 2,9333 | 1845 |
14 feb 2024 | 2,8300 | 2,9700 | 2,8300 | 2,9700 | 2,9333 | 1557 |
13 feb 2024 | 2,9700 | 2,9700 | 2,9100 | 2,9500 | 2,9136 | 1225 |
12 feb 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,9037 | 7445 |
09 feb 2024 | 2,9800 | 2,9890 | 2,9600 | 2,9890 | 2,9521 | 2718 |
08 feb 2024 | 2,9700 | 2,9700 | 2,9400 | 2,9500 | 2,9136 | 8591 |
07 feb 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 2,9629 | 2757 |
06 feb 2024 | 3,0000 | 3,0500 | 3,0000 | 3,0400 | 3,0024 | 9804 |
05 feb 2024 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 2,9629 | 7615 |
02 feb 2024 | 2,9700 | 2,9850 | 2,9700 | 2,9700 | 2,9333 | 5873 |
01 feb 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0000 | 2,9629 | 8700 |
31 ene 2024 | 2,9800 | 3,0200 | 2,9800 | 2,9800 | 2,9432 | 5693 |
30 ene 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9800 | 2,9432 | 6649 |
29 ene 2024 | 2,9900 | 3,0000 | 2,9800 | 2,9910 | 2,9541 | 6919 |
26 ene 2024 | 3,0400 | 3,0500 | 2,9900 | 2,9900 | 2,9531 | 58.757 |
25 ene 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0300 | 2,9926 | 1264 |
24 ene 2024 | 3,0200 | 3,0300 | 3,0131 | 3,0200 | 2,9827 | 4187 |
23 ene 2024 | 2,9800 | 2,9950 | 2,9800 | 2,9950 | 2,9580 | 5265 |
22 ene 2024 | 2,9600 | 3,0000 | 2,9300 | 2,9700 | 2,9333 | 40.264 |
19 ene 2024 | 2,9900 | 3,0300 | 2,9800 | 2,9800 | 2,9432 | 2810 |
18 ene 2024 | 3,0300 | 3,0300 | 2,9700 | 3,0000 | 2,9629 | 9967 |
17 ene 2024 | 3,0000 | 3,0100 | 2,9700 | 2,9900 | 2,9531 | 5924 |
16 ene 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 2,9629 | 18.167 |
12 ene 2024 | 3,2000 | 3,2500 | 3,1000 | 3,1000 | 3,0617 | 224.168 |
11 ene 2024 | 3,1800 | 3,2200 | 3,1101 | 3,1500 | 3,1111 | 1.041.220 |
10 ene 2024 | 3,1400 | 3,1600 | 3,1100 | 3,1500 | 3,1111 | 32.657 |
09 ene 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1500 | 3,1111 | 38.494 |
08 ene 2024 | 3,0600 | 3,1700 | 3,0600 | 3,1700 | 3,1308 | 26.877 |
05 ene 2024 | 3,0300 | 3,0800 | 3,0300 | 3,0800 | 3,0420 | 23.860 |
04 ene 2024 | 3,0800 | 3,1000 | 3,0400 | 3,0500 | 3,0123 | 32.152 |
03 ene 2024 | 3,0500 | 3,1500 | 3,0200 | 3,1100 | 3,0716 | 39.447 |
02 ene 2024 | 3,0500 | 3,1700 | 3,0400 | 3,1400 | 3,1012 | 37.023 |
29 dic 2023 | 3,1200 | 3,1500 | 3,0300 | 3,1500 | 3,1111 | 37.405 |
28 dic 2023 | 2,9900 | 3,2500 | 2,9900 | 3,1200 | 3,0815 | 32.352 |
27 dic 2023 | 3,0200 | 3,0700 | 2,9700 | 2,9700 | 2,9333 | 12.903 |
26 dic 2023 | 3,0700 | 3,0900 | 3,0000 | 3,0600 | 3,0222 | 26.880 |
22 dic 2023 | 3,0500 | 3,0700 | 2,9882 | 3,0700 | 3,0321 | 32.513 |
22 dic 2023 | 0.121573 Dividendo | |||||
21 dic 2023 | 3,0800 | 3,0900 | 3,0500 | 3,0500 | 2,8923 | 22.324 |
20 dic 2023 | 3,1000 | 3,1100 | 3,0300 | 3,1000 | 2,9397 | 31.990 |
19 dic 2023 | 3,0900 | 3,1300 | 3,0500 | 3,0500 | 2,8923 | 44.808 |
18 dic 2023 | 3,1100 | 3,1100 | 3,0800 | 3,0900 | 2,9302 | 32.059 |
15 dic 2023 | 3,1600 | 3,1600 | 2,9900 | 3,1100 | 2,9491 | 62.663 |
14 dic 2023 | 3,2000 | 3,2500 | 3,1200 | 3,1600 | 2,9966 | 42.269 |
13 dic 2023 | 3,0800 | 3,2700 | 3,0800 | 3,2700 | 3,1009 | 34.164 |
12 dic 2023 | 3,0900 | 3,1000 | 3,0700 | 3,0700 | 2,9112 | 20.333 |
11 dic 2023 | 3,0900 | 3,1800 | 3,0400 | 3,1300 | 2,9681 | 43.950 |
08 dic 2023 | 3,1100 | 3,1500 | 3,0900 | 3,1300 | 2,9681 | 22.067 |
07 dic 2023 | 3,1100 | 3,2000 | 3,0900 | 3,2000 | 3,0345 | 39.132 |
06 dic 2023 | 3,2400 | 3,2400 | 3,0800 | 3,1700 | 3,0060 | 46.161 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |