Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,59 | 1,59 | 1,50 | 1,51 | 1,51 | 227.429 |
24 jun 2024 | 1,58 | 1,59 | 1,53 | 1,59 | 1,59 | 140.829 |
21 jun 2024 | 1,60 | 1,60 | 1,57 | 1,58 | 1,58 | 154.766 |
20 jun 2024 | 1,58 | 1,58 | 1,53 | 1,57 | 1,57 | 230.376 |
18 jun 2024 | 1,60 | 1,60 | 1,57 | 1,58 | 1,58 | 237.036 |
17 jun 2024 | 1,55 | 1,60 | 1,55 | 1,60 | 1,60 | 211.340 |
14 jun 2024 | 1,55 | 1,57 | 1,55 | 1,55 | 1,55 | 132.867 |
13 jun 2024 | 1,55 | 1,56 | 1,54 | 1,56 | 1,56 | 70.376 |
13 jun 2024 | 0.0174 Dividendo | |||||
12 jun 2024 | 1,53 | 1,55 | 1,53 | 1,55 | 1,53 | 100.692 |
11 jun 2024 | 1,54 | 1,55 | 1,53 | 1,53 | 1,52 | 91.952 |
10 jun 2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,53 | - |
07 jun 2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,53 | 83.949 |
06 jun 2024 | 1,52 | 1,56 | 1,52 | 1,52 | 1,50 | 132.490 |
05 jun 2024 | 1,52 | 1,52 | 1,51 | 1,51 | 1,50 | 77.944 |
04 jun 2024 | 1,52 | 1,52 | 1,50 | 1,51 | 1,50 | 212.733 |
03 jun 2024 | 1,49 | 1,53 | 1,49 | 1,53 | 1,51 | 126.740 |
31 may 2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,47 | 48.284 |
30 may 2024 | 1,48 | 1,49 | 1,48 | 1,48 | 1,46 | 193.075 |
29 may 2024 | 1,50 | 1,50 | 1,48 | 1,48 | 1,46 | 145.363 |
28 may 2024 | 1,50 | 1,51 | 1,49 | 1,49 | 1,47 | 165.406 |
24 may 2024 | 1,49 | 1,49 | 1,48 | 1,48 | 1,46 | 142.210 |
23 may 2024 | 1,51 | 1,51 | 1,49 | 1,50 | 1,48 | 166.598 |
22 may 2024 | 1,50 | 1,51 | 1,50 | 1,51 | 1,49 | 101.336 |
21 may 2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,48 | 189.513 |
20 may 2024 | 1,50 | 1,50 | 1,48 | 1,48 | 1,46 | 189.483 |
17 may 2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,49 | 160.123 |
16 may 2024 | 1,49 | 1,50 | 1,49 | 1,50 | 1,48 | 267.625 |
15 may 2024 | 1,49 | 1,51 | 1,48 | 1,49 | 1,47 | 180.741 |
14 may 2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,48 | 115.477 |
13 may 2024 | 1,50 | 1,50 | 1,46 | 1,48 | 1,46 | 152.068 |
10 may 2024 | 1,49 | 1,51 | 1,46 | 1,48 | 1,46 | 224.504 |
09 may 2024 | 1,50 | 1,51 | 1,48 | 1,50 | 1,48 | 108.422 |
08 may 2024 | 1,49 | 1,50 | 1,47 | 1,50 | 1,49 | 199.871 |
07 may 2024 | 1,48 | 1,49 | 1,48 | 1,48 | 1,46 | 209.769 |
06 may 2024 | 1,47 | 1,48 | 1,47 | 1,48 | 1,46 | 71.149 |
03 may 2024 | 1,47 | 1,49 | 1,47 | 1,47 | 1,45 | 89.593 |
02 may 2024 | 1,48 | 1,48 | 1,47 | 1,47 | 1,45 | 16.364 |
01 may 2024 | 1,49 | 1,49 | 1,47 | 1,47 | 1,45 | 92.672 |
30 abr 2024 | 1,49 | 1,52 | 1,49 | 1,50 | 1,49 | 45.924 |
29 abr 2024 | 1,50 | 1,52 | 1,49 | 1,49 | 1,47 | 137.544 |
26 abr 2024 | 1,51 | 1,52 | 1,50 | 1,50 | 1,48 | 88.612 |
25 abr 2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,50 | - |
24 abr 2024 | 1,51 | 1,53 | 1,50 | 1,51 | 1,50 | 202.670 |
23 abr 2024 | 1,50 | 1,52 | 1,48 | 1,52 | 1,51 | 161.418 |
22 abr 2024 | 1,47 | 1,55 | 1,46 | 1,52 | 1,51 | 228.993 |
19 abr 2024 | 1,48 | 1,48 | 1,46 | 1,48 | 1,46 | 119.722 |
18 abr 2024 | 1,47 | 1,48 | 1,47 | 1,47 | 1,45 | 118.631 |
17 abr 2024 | 1,48 | 1,48 | 1,47 | 1,47 | 1,45 | 252.432 |
16 abr 2024 | 1,48 | 1,49 | 1,47 | 1,48 | 1,46 | 401.850 |
15 abr 2024 | 1,50 | 1,50 | 1,49 | 1,49 | 1,47 | 128.168 |
12 abr 2024 | 1,49 | 1,52 | 1,48 | 1,51 | 1,49 | 168.192 |
11 abr 2024 | 1,48 | 1,49 | 1,48 | 1,48 | 1,46 | 198.346 |
10 abr 2024 | 1,48 | 1,50 | 1,48 | 1,48 | 1,46 | 451.966 |
09 abr 2024 | 1,48 | 1,51 | 1,47 | 1,48 | 1,46 | 548.544 |
08 abr 2024 | 1,48 | 1,50 | 1,48 | 1,49 | 1,47 | 77.096 |
05 abr 2024 | 1,49 | 1,49 | 1,47 | 1,48 | 1,46 | 391.803 |
04 abr 2024 | 1,52 | 1,53 | 1,50 | 1,50 | 1,49 | 187.264 |
03 abr 2024 | 1,51 | 1,52 | 1,50 | 1,50 | 1,49 | 139.156 |
02 abr 2024 | 1,52 | 1,52 | 1,51 | 1,52 | 1,50 | 21.238 |
01 abr 2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,49 | - |
28 mar 2024 | 1,51 | 1,52 | 1,50 | 1,51 | 1,49 | 636.317 |
27 mar 2024 | 1,50 | 1,51 | 1,50 | 1,51 | 1,49 | 320.618 |
26 mar 2024 | 1,50 | 1,51 | 1,50 | 1,50 | 1,48 | 124.373 |
25 mar 2024 | 1,50 | 1,50 | 1,49 | 1,50 | 1,49 | 79.200 |
22 mar 2024 | 1,50 | 1,50 | 1,48 | 1,49 | 1,47 | 183.272 |
21 mar 2024 | 1,52 | 1,52 | 1,49 | 1,51 | 1,49 | 136.681 |
20 mar 2024 | 1,51 | 1,51 | 1,50 | 1,50 | 1,48 | 149.923 |
19 mar 2024 | 1,51 | 1,51 | 1,50 | 1,50 | 1,48 | 69.144 |
18 mar 2024 | 1,51 | 1,51 | 1,50 | 1,51 | 1,50 | 129.749 |
15 mar 2024 | 1,52 | 1,52 | 1,49 | 1,49 | 1,47 | 159.312 |
14 mar 2024 | 1,57 | 1,58 | 1,53 | 1,53 | 1,52 | 353.710 |
14 mar 2024 | 0.0172 Dividendo | |||||
13 mar 2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,53 | 103.968 |
12 mar 2024 | 1,57 | 1,58 | 1,56 | 1,58 | 1,54 | 62.222 |
11 mar 2024 | 1,55 | 1,57 | 1,55 | 1,55 | 1,52 | 41.640 |
08 mar 2024 | 1,56 | 1,57 | 1,54 | 1,55 | 1,52 | 366.153 |
07 mar 2024 | 1,54 | 1,58 | 1,53 | 1,56 | 1,53 | 108.810 |
06 mar 2024 | 1,54 | 1,55 | 1,53 | 1,54 | 1,51 | 96.071 |
05 mar 2024 | 1,50 | 1,55 | 1,50 | 1,55 | 1,52 | 141.148 |
04 mar 2024 | 1,49 | 1,49 | 1,47 | 1,49 | 1,46 | 366.356 |
01 mar 2024 | 1,50 | 1,50 | 1,48 | 1,49 | 1,46 | 63.092 |
29 feb 2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,47 | 144.260 |
28 feb 2024 | 1,48 | 1,50 | 1,47 | 1,50 | 1,47 | 149.080 |
27 feb 2024 | 1,47 | 1,48 | 1,47 | 1,47 | 1,43 | 171.478 |
26 feb 2024 | 1,48 | 1,48 | 1,46 | 1,46 | 1,43 | 42.489 |
23 feb 2024 | 1,46 | 1,49 | 1,46 | 1,48 | 1,44 | 149.157 |
22 feb 2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,42 | 43.871 |
21 feb 2024 | 1,45 | 1,46 | 1,44 | 1,46 | 1,42 | 244.460 |
20 feb 2024 | 1,43 | 1,44 | 1,43 | 1,43 | 1,40 | 197.690 |
16 feb 2024 | 1,44 | 1,44 | 1,42 | 1,43 | 1,40 | 65.184 |
15 feb 2024 | 1,42 | 1,43 | 1,42 | 1,42 | 1,39 | 95.771 |
14 feb 2024 | 1,43 | 1,43 | 1,39 | 1,41 | 1,38 | 218.834 |
13 feb 2024 | 1,45 | 1,45 | 1,43 | 1,43 | 1,40 | 201.815 |
12 feb 2024 | 1,43 | 1,43 | 1,42 | 1,42 | 1,39 | 173.188 |
09 feb 2024 | 1,41 | 1,43 | 1,41 | 1,42 | 1,39 | 191.971 |
08 feb 2024 | 1,42 | 1,43 | 1,41 | 1,42 | 1,39 | 333.231 |
07 feb 2024 | 1,40 | 1,45 | 1,40 | 1,41 | 1,38 | 213.056 |
06 feb 2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,37 | 222.897 |
05 feb 2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,35 | 196.534 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |