Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 50.300 |
24 abr 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 22.600 |
23 abr 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 112.200 |
22 abr 2024 | 2,3800 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 40.600 |
19 abr 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3700 | 2,3700 | 60.300 |
18 abr 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 39.900 |
17 abr 2024 | 2,3500 | 2,4300 | 2,3500 | 2,3700 | 2,3700 | 51.800 |
16 abr 2024 | 2,3900 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 46.100 |
15 abr 2024 | 2,5000 | 2,5000 | 2,3900 | 2,4000 | 2,4000 | 70.300 |
12 abr 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4400 | 2,4400 | 94.000 |
11 abr 2024 | 2,5100 | 2,5200 | 2,4800 | 2,5100 | 2,5100 | 60.400 |
10 abr 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 80.800 |
09 abr 2024 | 2,5700 | 2,5700 | 2,5500 | 2,5600 | 2,5600 | 66.400 |
08 abr 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 35.800 |
05 abr 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 21.500 |
04 abr 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5900 | 2,5900 | 33.600 |
03 abr 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5800 | 2,5800 | 25.900 |
02 abr 2024 | 2,5700 | 2,5700 | 2,5400 | 2,5700 | 2,5700 | 33.300 |
01 abr 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5700 | 2,5700 | 62.100 |
28 mar 2024 | 2,5500 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 70.500 |
27 mar 2024 | 2,6300 | 2,6300 | 2,5700 | 2,5800 | 2,5800 | 170.100 |
26 mar 2024 | 2,5900 | 2,6800 | 2,5600 | 2,6100 | 2,6100 | 538.300 |
26 mar 2024 | 0.135 Dividendo | |||||
25 mar 2024 | 2,8900 | 2,9300 | 2,6900 | 2,7200 | 2,5850 | 220.400 |
22 mar 2024 | 2,8500 | 2,9000 | 2,7900 | 2,7900 | 2,6515 | 235.900 |
21 mar 2024 | 2,9100 | 2,9500 | 2,8500 | 2,8700 | 2,7276 | 43.300 |
20 mar 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8900 | 2,7466 | 90.100 |
19 mar 2024 | 2,7800 | 2,8000 | 2,7300 | 2,8000 | 2,6610 | 72.700 |
18 mar 2024 | 2,8000 | 2,8300 | 2,7900 | 2,8000 | 2,6610 | 117.100 |
15 mar 2024 | 2,8300 | 2,8300 | 2,7900 | 2,8200 | 2,6800 | 33.800 |
14 mar 2024 | 2,8300 | 2,8500 | 2,8000 | 2,8400 | 2,6990 | 414.100 |
13 mar 2024 | 2,7900 | 2,8400 | 2,7800 | 2,8300 | 2,6895 | 55.100 |
12 mar 2024 | 2,7800 | 2,8200 | 2,7400 | 2,8000 | 2,6610 | 53.000 |
11 mar 2024 | 2,7900 | 2,8900 | 2,7200 | 2,8000 | 2,6610 | 435.000 |
08 mar 2024 | 2,7300 | 2,7400 | 2,7200 | 2,7300 | 2,5945 | 154.300 |
07 mar 2024 | 2,7100 | 2,7300 | 2,7100 | 2,7100 | 2,5755 | 56.800 |
06 mar 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7000 | 2,5660 | 88.700 |
05 mar 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6800 | 2,5470 | 153.800 |
04 mar 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6500 | 2,5185 | 181.700 |
01 mar 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,5280 | 130.600 |
29 feb 2024 | 2,6100 | 2,6400 | 2,6100 | 2,6100 | 2,4805 | 157.900 |
28 feb 2024 | 2,5500 | 2,6400 | 2,5500 | 2,6200 | 2,4900 | 61.600 |
27 feb 2024 | 2,5900 | 2,6300 | 2,5900 | 2,6300 | 2,4995 | 191.300 |
26 feb 2024 | 2,6200 | 2,6200 | 2,5700 | 2,6000 | 2,4710 | 122.300 |
23 feb 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6200 | 2,4900 | 73.900 |
22 feb 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6300 | 2,4995 | 51.500 |
21 feb 2024 | 2,5800 | 2,6100 | 2,5500 | 2,6100 | 2,4805 | 30.400 |
20 feb 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5600 | 2,4329 | 28.200 |
16 feb 2024 | 2,6100 | 2,6100 | 2,5700 | 2,5800 | 2,4519 | 37.800 |
15 feb 2024 | 2,5800 | 2,6100 | 2,5700 | 2,6100 | 2,4805 | 59.200 |
14 feb 2024 | 2,6000 | 2,6400 | 2,5500 | 2,5800 | 2,4519 | 84.400 |
13 feb 2024 | 2,6200 | 2,6600 | 2,5500 | 2,6100 | 2,4805 | 119.600 |
12 feb 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6600 | 2,5280 | 73.900 |
09 feb 2024 | 2,6500 | 2,6600 | 2,6100 | 2,6400 | 2,5090 | 48.000 |
08 feb 2024 | 2,6400 | 2,6400 | 2,5900 | 2,6300 | 2,4995 | 31.400 |
07 feb 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6200 | 2,4900 | 69.200 |
06 feb 2024 | 2,6500 | 2,6800 | 2,6200 | 2,6600 | 2,5280 | 29.000 |
05 feb 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6700 | 2,5375 | 34.200 |
02 feb 2024 | 2,6300 | 2,6900 | 2,6300 | 2,6900 | 2,5565 | 38.200 |
01 feb 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6600 | 2,5280 | 37.500 |
31 ene 2024 | 2,6800 | 2,7000 | 2,6500 | 2,7000 | 2,5660 | 45.000 |
30 ene 2024 | 2,6800 | 2,7100 | 2,6800 | 2,7100 | 2,5755 | 24.300 |
29 ene 2024 | 2,6600 | 2,7200 | 2,6400 | 2,7100 | 2,5755 | 96.300 |
26 ene 2024 | 2,6100 | 2,6700 | 2,6000 | 2,6700 | 2,5375 | 68.300 |
25 ene 2024 | 2,6100 | 2,6300 | 2,5900 | 2,6300 | 2,4995 | 40.200 |
24 ene 2024 | 2,5900 | 2,6200 | 2,5800 | 2,6200 | 2,4900 | 17.700 |
23 ene 2024 | 2,6000 | 2,6100 | 2,5800 | 2,6000 | 2,4710 | 33.100 |
22 ene 2024 | 2,5900 | 2,6200 | 2,5800 | 2,5900 | 2,4615 | 42.000 |
19 ene 2024 | 2,6000 | 2,6200 | 2,5900 | 2,6000 | 2,4710 | 11.500 |
18 ene 2024 | 2,6200 | 2,6300 | 2,5700 | 2,5700 | 2,4424 | 33.500 |
17 ene 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6100 | 2,4805 | 21.900 |
16 ene 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6500 | 2,5185 | 94.200 |
12 ene 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6400 | 2,5090 | 68.500 |
11 ene 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6400 | 2,5090 | 69.500 |
10 ene 2024 | 2,6300 | 2,6500 | 2,6100 | 2,6300 | 2,4995 | 51.300 |
09 ene 2024 | 2,6600 | 2,6600 | 2,6200 | 2,6300 | 2,4995 | 73.800 |
08 ene 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6600 | 2,5280 | 59.900 |
05 ene 2024 | 2,6900 | 2,6900 | 2,6300 | 2,6500 | 2,5185 | 49.000 |
04 ene 2024 | 2,6800 | 2,6900 | 2,6600 | 2,6900 | 2,5565 | 29.900 |
03 ene 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6700 | 2,5375 | 51.700 |
02 ene 2024 | 2,7600 | 2,7800 | 2,6600 | 2,6800 | 2,5470 | 62.600 |
29 dic 2023 | 2,7500 | 2,8600 | 2,7400 | 2,7800 | 2,6420 | 49.200 |
28 dic 2023 | 2,7200 | 2,8800 | 2,6700 | 2,8200 | 2,6800 | 107.400 |
28 dic 2023 | 0.135 Dividendo | |||||
27 dic 2023 | 2,7500 | 2,9000 | 2,6500 | 2,9000 | 2,6278 | 611.700 |
26 dic 2023 | 2,9800 | 2,9800 | 2,7200 | 2,7500 | 2,4918 | 99.800 |
22 dic 2023 | 2,7900 | 2,8200 | 2,7700 | 2,8100 | 2,5462 | 62.400 |
21 dic 2023 | 2,8000 | 2,8400 | 2,7800 | 2,8000 | 2,5372 | 97.400 |
20 dic 2023 | 2,8800 | 2,8800 | 2,7100 | 2,7400 | 2,4828 | 83.100 |
19 dic 2023 | 2,8500 | 2,9000 | 2,8200 | 2,8600 | 2,5915 | 166.100 |
18 dic 2023 | 2,6900 | 2,8300 | 2,6700 | 2,8300 | 2,5643 | 446.400 |
15 dic 2023 | 2,5600 | 2,7000 | 2,5400 | 2,6400 | 2,3922 | 314.500 |
14 dic 2023 | 2,5000 | 2,5800 | 2,5000 | 2,5600 | 2,3197 | 59.300 |
13 dic 2023 | 2,5100 | 2,5800 | 2,4200 | 2,4400 | 2,2109 | 335.200 |
12 dic 2023 | 2,6000 | 2,6700 | 2,5000 | 2,5000 | 2,2653 | 223.100 |
11 dic 2023 | 2,5500 | 2,6700 | 2,5500 | 2,5900 | 2,3469 | 344.300 |
08 dic 2023 | 2,5500 | 2,5700 | 2,4700 | 2,5100 | 2,2744 | 178.300 |
07 dic 2023 | 2,6800 | 2,7000 | 2,5500 | 2,5500 | 2,3106 | 91.600 |
06 dic 2023 | 2,7000 | 2,7500 | 2,6700 | 2,6700 | 2,4194 | 58.300 |
05 dic 2023 | 2,7100 | 2,7200 | 2,6500 | 2,6700 | 2,4194 | 32.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |