Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,6900 | 2,7100 | 2,6700 | 2,7000 | 2,7000 | 3.468.152 |
09 may 2024 | 2,7100 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 7.530.170 |
08 may 2024 | 2,6800 | 2,7400 | 2,6700 | 2,7200 | 2,7200 | 4.782.508 |
07 may 2024 | 2,7000 | 2,7400 | 2,6900 | 2,7300 | 2,7300 | 8.985.437 |
06 may 2024 | 2,7000 | 2,7150 | 2,6800 | 2,7000 | 2,7000 | 5.595.044 |
03 may 2024 | 2,7000 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | 3.730.387 |
02 may 2024 | 2,7000 | 2,7200 | 2,6600 | 2,7100 | 2,7100 | 4.986.960 |
01 may 2024 | 2,6700 | 2,6900 | 2,6550 | 2,6700 | 2,6700 | 4.711.009 |
30 abr 2024 | 2,7400 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 7.680.431 |
29 abr 2024 | 2,6700 | 2,7400 | 2,6500 | 2,7300 | 2,7300 | 5.324.684 |
26 abr 2024 | 2,6300 | 2,6800 | 2,6100 | 2,6600 | 2,6600 | 7.789.397 |
24 abr 2024 | 2,6000 | 2,7100 | 2,6000 | 2,7100 | 2,7100 | 17.110.601 |
23 abr 2024 | 2,6100 | 3,0100 | 2,5800 | 3,0100 | 3,0100 | 5.394.323 |
22 abr 2024 | 2,5700 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 2.777.659 |
19 abr 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5400 | 2,5400 | 3.623.790 |
18 abr 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 2.235.259 |
17 abr 2024 | 2,5400 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 2.332.091 |
16 abr 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5400 | 2,5400 | 2.911.136 |
15 abr 2024 | 2,6000 | 2,6050 | 2,5650 | 2,6000 | 2,6000 | 5.323.687 |
12 abr 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6000 | 2,6000 | 2.729.382 |
11 abr 2024 | 2,6600 | 2,6800 | 2,6200 | 2,6400 | 2,6400 | 12.459.270 |
10 abr 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7400 | 2,7400 | 3.840.109 |
09 abr 2024 | 2,6800 | 2,7100 | 2,6450 | 2,7100 | 2,7100 | 3.927.781 |
08 abr 2024 | 2,6900 | 2,7050 | 2,6700 | 2,6900 | 2,6900 | 2.486.655 |
05 abr 2024 | 2,6600 | 2,6850 | 2,6600 | 2,6800 | 2,6800 | 1.660.342 |
04 abr 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6900 | 2,6900 | 4.112.328 |
03 abr 2024 | 2,6200 | 2,6400 | 2,5950 | 2,6300 | 2,6300 | 5.120.453 |
02 abr 2024 | 2,6900 | 2,7000 | 2,6100 | 2,6400 | 2,6400 | 5.410.819 |
28 mar 2024 | 2,7000 | 2,7400 | 2,6900 | 2,7200 | 2,7200 | 4.937.721 |
27 mar 2024 | 2,6700 | 2,7000 | 2,6500 | 2,6900 | 2,6900 | 3.267.416 |
26 mar 2024 | 2,6900 | 2,6900 | 2,6400 | 2,6800 | 2,6800 | 2.342.192 |
25 mar 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 2.255.339 |
22 mar 2024 | 2,6200 | 2,7000 | 2,6150 | 2,6900 | 2,6900 | 2.087.345 |
21 mar 2024 | 2,6500 | 2,6700 | 2,6350 | 2,6500 | 2,6500 | 4.040.607 |
20 mar 2024 | 2,6100 | 2,6200 | 2,5750 | 2,5900 | 2,5900 | 2.015.321 |
19 mar 2024 | 2,5900 | 2,6100 | 2,5700 | 2,6000 | 2,6000 | 2.756.427 |
18 mar 2024 | 2,5500 | 2,6200 | 2,5400 | 2,6100 | 2,6100 | 4.613.603 |
15 mar 2024 | 2,5900 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 7.238.721 |
14 mar 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6100 | 2,6100 | 3.090.676 |
13 mar 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 4.146.566 |
12 mar 2024 | 2,5700 | 2,5950 | 2,5700 | 2,5800 | 2,5800 | 1.899.522 |
11 mar 2024 | 2,5900 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 1.870.301 |
08 mar 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 3.209.700 |
07 mar 2024 | 2,6000 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 3.729.837 |
06 mar 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5700 | 2,5700 | 3.837.297 |
05 mar 2024 | 2,5200 | 2,5700 | 2,5050 | 2,5700 | 2,5700 | 3.880.247 |
04 mar 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 5.497.767 |
01 mar 2024 | 2,6600 | 2,6600 | 2,5800 | 2,6000 | 2,6000 | 5.348.648 |
01 mar 2024 | 0.0245 Dividendo | |||||
29 feb 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6800 | 2,6555 | 4.300.338 |
28 feb 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,6456 | 2.406.137 |
27 feb 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6800 | 2,6555 | 2.245.267 |
26 feb 2024 | 2,7100 | 2,7200 | 2,6800 | 2,6800 | 2,6555 | 2.921.428 |
23 feb 2024 | 2,6800 | 2,7100 | 2,6650 | 2,7000 | 2,6753 | 4.377.917 |
22 feb 2024 | 2,6200 | 2,6800 | 2,6100 | 2,6800 | 2,6555 | 2.504.490 |
21 feb 2024 | 2,6200 | 2,6250 | 2,5850 | 2,6000 | 2,5762 | 2.816.895 |
20 feb 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6100 | 2,5861 | 2.887.453 |
19 feb 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6500 | 2,6258 | 3.239.544 |
16 feb 2024 | 2,6800 | 2,7200 | 2,5700 | 2,6800 | 2,6555 | 5.910.816 |
15 feb 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,6357 | 2.964.251 |
14 feb 2024 | 2,5900 | 2,6400 | 2,5650 | 2,6200 | 2,5960 | 4.555.537 |
13 feb 2024 | 2,6400 | 2,6500 | 2,6200 | 2,6300 | 2,6060 | 1.527.893 |
12 feb 2024 | 2,6200 | 2,6700 | 2,6200 | 2,6500 | 2,6258 | 1.519.807 |
09 feb 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,5960 | 3.190.670 |
08 feb 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6300 | 2,6060 | 4.752.886 |
07 feb 2024 | 2,5900 | 2,6200 | 2,5650 | 2,5900 | 2,5663 | 4.405.942 |
06 feb 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5900 | 2,5663 | 3.645.466 |
05 feb 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6100 | 2,5861 | 1.855.365 |
02 feb 2024 | 2,6300 | 2,6900 | 2,6150 | 2,6900 | 2,6654 | 11.018.912 |
01 feb 2024 | 2,6000 | 2,6200 | 2,5600 | 2,6200 | 2,5960 | 7.848.651 |
31 ene 2024 | 2,5400 | 2,6000 | 2,5300 | 2,6000 | 2,5762 | 3.900.732 |
30 ene 2024 | 2,5200 | 2,5500 | 2,5200 | 2,5500 | 2,5267 | 5.873.557 |
29 ene 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5300 | 2,5069 | 3.325.196 |
25 ene 2024 | 2,5200 | 2,5300 | 2,4950 | 2,5100 | 2,4871 | 3.008.875 |
24 ene 2024 | 2,5100 | 2,5300 | 2,4600 | 2,5200 | 2,4970 | 3.411.692 |
23 ene 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5200 | 2,4970 | 2.432.145 |
22 ene 2024 | 2,5000 | 2,5100 | 2,4850 | 2,5000 | 2,4771 | 3.266.081 |
19 ene 2024 | 2,5200 | 2,5300 | 2,4600 | 2,4600 | 2,4375 | 4.869.040 |
18 ene 2024 | 2,5200 | 2,5300 | 2,4700 | 2,5000 | 2,4771 | 4.884.019 |
17 ene 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5069 | 2.905.351 |
16 ene 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5400 | 2,5168 | 1.857.458 |
15 ene 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5550 | 2,5316 | 679.820 |
12 ene 2024 | 2,5700 | 2,6000 | 2,5500 | 2,5800 | 2,5564 | 2.447.658 |
11 ene 2024 | 2,6000 | 2,6300 | 2,5900 | 2,6100 | 2,5861 | 2.682.999 |
10 ene 2024 | 2,6300 | 2,6300 | 2,5600 | 2,6000 | 2,5762 | 3.614.045 |
09 ene 2024 | 2,6800 | 2,6850 | 2,6250 | 2,6400 | 2,6159 | 4.001.662 |
08 ene 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6500 | 2,6258 | 1.371.047 |
05 ene 2024 | 2,6400 | 2,6600 | 2,6400 | 2,6500 | 2,6258 | 1.632.258 |
04 ene 2024 | 2,6300 | 2,6600 | 2,6250 | 2,6400 | 2,6159 | 2.660.420 |
03 ene 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6400 | 2,6159 | 3.587.950 |
02 ene 2024 | 2,7000 | 2,7100 | 2,6700 | 2,6900 | 2,6654 | 3.590.532 |
29 dic 2023 | 2,7200 | 2,7200 | 2,6900 | 2,6900 | 2,6654 | 2.131.314 |
28 dic 2023 | 2,7200 | 2,7200 | 2,6800 | 2,7200 | 2,6951 | 1.615.796 |
27 dic 2023 | 2,7100 | 2,7200 | 2,6600 | 2,6800 | 2,6555 | 989.899 |
22 dic 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6357 | 1.450.537 |
21 dic 2023 | 2,7000 | 2,7200 | 2,6600 | 2,6700 | 2,6456 | 4.449.865 |
20 dic 2023 | 2,6800 | 2,6800 | 2,6200 | 2,6500 | 2,6258 | 3.099.683 |
19 dic 2023 | 2,6000 | 2,6500 | 2,5800 | 2,6500 | 2,6258 | 3.092.100 |
18 dic 2023 | 2,5700 | 2,6200 | 2,5600 | 2,6100 | 2,5861 | 2.649.843 |
15 dic 2023 | 2,6300 | 2,6500 | 2,5800 | 2,6000 | 2,5762 | 10.895.117 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |