Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4600 | 2,4600 | 1.863.600 |
23 abr 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4700 | 2,4700 | 1.592.000 |
22 abr 2024 | 2,4800 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 1.681.600 |
19 abr 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4800 | 2,4800 | 1.301.500 |
18 abr 2024 | 2,4300 | 2,4600 | 2,3900 | 2,4400 | 2,4400 | 2.001.300 |
17 abr 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4200 | 2,4200 | 3.731.300 |
16 abr 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 2.142.100 |
15 abr 2024 | 2,4200 | 2,4600 | 2,3900 | 2,4600 | 2,4600 | 3.949.100 |
12 abr 2024 | 2,5200 | 2,5300 | 2,4600 | 2,4700 | 2,4700 | 1.711.500 |
11 abr 2024 | 2,5500 | 2,5700 | 2,5300 | 2,5400 | 2,5400 | 2.488.000 |
10 abr 2024 | 2,5800 | 2,6100 | 2,5300 | 2,5400 | 2,5400 | 4.217.500 |
09 abr 2024 | 2,5600 | 2,6100 | 2,5500 | 2,6000 | 2,6000 | 3.613.300 |
08 abr 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5500 | 2,5500 | 1.695.500 |
05 abr 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 1.700.600 |
04 abr 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5200 | 2,5200 | 2.575.600 |
03 abr 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4900 | 2,4900 | 2.224.100 |
02 abr 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 2.663.200 |
01 abr 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4800 | 2,4800 | 2.647.900 |
28 mar 2024 | 2,4900 | 2,5300 | 2,4600 | 2,4700 | 2,4700 | 2.011.400 |
28 mar 2024 | 0.035 Dividendo | |||||
27 mar 2024 | 2,4600 | 2,5200 | 2,4300 | 2,5100 | 2,4750 | 4.067.000 |
26 mar 2024 | 2,4700 | 2,5200 | 2,4500 | 2,4700 | 2,4356 | 4.219.300 |
25 mar 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4600 | 2,4257 | 1.799.800 |
22 mar 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4200 | 2,3863 | 3.491.900 |
21 mar 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3600 | 2,3271 | 2.739.200 |
20 mar 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,3172 | 3.365.800 |
19 mar 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2700 | 2,2383 | 2.199.800 |
18 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,2285 | 2.177.800 |
15 mar 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2500 | 2,2186 | 3.419.600 |
14 mar 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2100 | 2,1792 | 6.082.900 |
13 mar 2024 | 2,3500 | 2,3800 | 2,2900 | 2,3000 | 2,2679 | 2.736.300 |
12 mar 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3700 | 2,3370 | 1.557.300 |
11 mar 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3400 | 2,3074 | 1.618.700 |
08 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3700 | 2,3370 | 1.051.400 |
07 mar 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3600 | 2,3271 | 4.244.900 |
06 mar 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3900 | 2,3567 | 2.329.600 |
05 mar 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3700 | 2,3370 | 2.441.900 |
04 mar 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3600 | 2,3271 | 2.121.500 |
01 mar 2024 | 2,4200 | 2,4500 | 2,3900 | 2,4100 | 2,3764 | 2.835.700 |
29 feb 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3370 | 2.272.700 |
28 feb 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3500 | 2,3172 | 1.325.400 |
27 feb 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3400 | 2,3074 | 2.118.500 |
26 feb 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3100 | 2,2778 | 2.179.200 |
23 feb 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2383 | 2.761.000 |
22 feb 2024 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,2876 | 9.556.300 |
21 feb 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3400 | 2,3074 | 3.289.700 |
20 feb 2024 | 2,3800 | 2,4200 | 2,3500 | 2,3900 | 2,3567 | 4.581.700 |
16 feb 2024 | 2,2900 | 2,3200 | 2,2700 | 2,3200 | 2,2876 | 1.480.000 |
15 feb 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2600 | 2,2285 | 1.845.000 |
14 feb 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2300 | 2,1989 | 1.811.600 |
13 feb 2024 | 2,2400 | 2,2400 | 2,1900 | 2,2000 | 2,1693 | 1.556.400 |
12 feb 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,2186 | 880.900 |
09 feb 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,2186 | 979.100 |
08 feb 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2100 | 2,1792 | 1.439.700 |
07 feb 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2500 | 2,2186 | 2.858.700 |
06 feb 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2383 | 1.399.600 |
05 feb 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2500 | 2,2186 | 2.134.700 |
02 feb 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2600 | 2,2285 | 2.520.700 |
01 feb 2024 | 2,3200 | 2,3500 | 2,3000 | 2,3400 | 2,3074 | 3.306.100 |
31 ene 2024 | 2,3100 | 2,3400 | 2,2800 | 2,2800 | 2,2482 | 3.012.300 |
30 ene 2024 | 2,3200 | 2,3400 | 2,2800 | 2,2800 | 2,2482 | 2.182.000 |
29 ene 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3300 | 2,2975 | 2.493.900 |
26 ene 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,3074 | 2.996.800 |
25 ene 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3300 | 2,2975 | 2.619.900 |
24 ene 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3000 | 2,2679 | 3.047.100 |
23 ene 2024 | 2,2900 | 2,3000 | 2,2600 | 2,3000 | 2,2679 | 2.444.600 |
22 ene 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2400 | 2,2088 | 2.835.300 |
19 ene 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3000 | 2,2679 | 1.069.500 |
18 ene 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3200 | 2,2876 | 1.794.000 |
17 ene 2024 | 2,3800 | 2,4000 | 2,3600 | 2,3700 | 2,3370 | 2.318.300 |
16 ene 2024 | 2,4100 | 2,4200 | 2,3600 | 2,3600 | 2,3271 | 4.103.100 |
12 ene 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4600 | 2,4257 | 1.186.700 |
11 ene 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4300 | 2,3961 | 2.526.300 |
10 ene 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4200 | 2,3863 | 1.207.300 |
09 ene 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4000 | 2,3665 | 3.509.400 |
08 ene 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3370 | 1.625.500 |
05 ene 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3200 | 2,2876 | 1.912.100 |
04 ene 2024 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2581 | 1.069.800 |
03 ene 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3100 | 2,2778 | 1.387.500 |
02 ene 2024 | 2,2800 | 2,3200 | 2,2700 | 2,2800 | 2,2482 | 1.439.000 |
29 dic 2023 | 2,3100 | 2,3300 | 2,2600 | 2,3200 | 2,2876 | 2.815.900 |
28 dic 2023 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,2778 | 2.069.700 |
27 dic 2023 | 2,2900 | 2,3200 | 2,2800 | 2,2800 | 2,2482 | 3.097.500 |
26 dic 2023 | 2,2600 | 2,3100 | 2,2600 | 2,3000 | 2,2679 | 759.400 |
22 dic 2023 | 2,2200 | 2,2500 | 2,2000 | 2,2500 | 2,2186 | 2.188.000 |
22 dic 2023 | 0.122 Dividendo | |||||
21 dic 2023 | 2,3400 | 2,3500 | 2,3000 | 2,3200 | 2,1674 | 2.214.000 |
20 dic 2023 | 2,3400 | 2,3600 | 2,3000 | 2,3100 | 2,1580 | 2.908.000 |
19 dic 2023 | 2,3400 | 2,3600 | 2,3100 | 2,3300 | 2,1767 | 6.266.300 |
18 dic 2023 | 2,2900 | 2,3300 | 2,2800 | 2,2900 | 2,1393 | 6.640.900 |
15 dic 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,1020 | 3.748.700 |
14 dic 2023 | 2,3000 | 2,3000 | 2,2700 | 2,2800 | 2,1300 | 2.166.800 |
13 dic 2023 | 2,1900 | 2,2800 | 2,1900 | 2,2700 | 2,1206 | 2.505.300 |
12 dic 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1800 | 2,0366 | 1.597.600 |
11 dic 2023 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,0179 | 3.376.100 |
08 dic 2023 | 2,2000 | 2,2300 | 2,1700 | 2,1900 | 2,0459 | 3.671.500 |
07 dic 2023 | 2,2200 | 2,2200 | 2,1700 | 2,2100 | 2,0646 | 3.362.000 |
06 dic 2023 | 2,2700 | 2,2800 | 2,2300 | 2,2400 | 2,0926 | 3.843.600 |
05 dic 2023 | 2,1900 | 2,2300 | 2,1800 | 2,2200 | 2,0739 | 2.652.600 |
04 dic 2023 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,0459 | 1.966.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |