Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,3700 | 2,4400 | 2,2700 | 2,4400 | 2,4400 | 427.045 |
30 abr 2024 | 2,3700 | 2,4100 | 2,3200 | 2,3600 | 2,3600 | 652.200 |
29 abr 2024 | 2,4500 | 2,5200 | 2,3900 | 2,4000 | 2,4000 | 602.100 |
26 abr 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4300 | 2,4300 | 460.600 |
25 abr 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3800 | 2,3800 | 710.400 |
24 abr 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4100 | 2,4100 | 655.900 |
23 abr 2024 | 2,4300 | 2,5200 | 2,4000 | 2,4100 | 2,4100 | 517.000 |
22 abr 2024 | 2,4100 | 2,4400 | 2,3700 | 2,4300 | 2,4300 | 660.800 |
19 abr 2024 | 2,3400 | 2,4200 | 2,3200 | 2,4100 | 2,4100 | 743.100 |
19 abr 2024 | 0.01 Dividendo | |||||
18 abr 2024 | 2,3500 | 2,4700 | 2,3400 | 2,3600 | 2,3500 | 744.200 |
17 abr 2024 | 2,3700 | 2,4200 | 2,3400 | 2,3500 | 2,3400 | 535.600 |
16 abr 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3600 | 2,3500 | 621.600 |
15 abr 2024 | 2,5200 | 2,5500 | 2,4700 | 2,5400 | 2,5292 | 752.400 |
12 abr 2024 | 2,6100 | 2,6200 | 2,5100 | 2,5300 | 2,5193 | 518.500 |
11 abr 2024 | 2,5900 | 2,6700 | 2,5200 | 2,6100 | 2,5989 | 727.200 |
10 abr 2024 | 2,6400 | 2,6400 | 2,5100 | 2,5900 | 2,5790 | 970.100 |
09 abr 2024 | 2,7400 | 2,8100 | 2,6900 | 2,7400 | 2,7284 | 511.600 |
08 abr 2024 | 2,5800 | 2,7100 | 2,5800 | 2,7100 | 2,6985 | 676.600 |
05 abr 2024 | 2,4800 | 2,6400 | 2,4800 | 2,5900 | 2,5790 | 657.100 |
04 abr 2024 | 2,4700 | 2,6400 | 2,4600 | 2,5200 | 2,5093 | 1.071.400 |
03 abr 2024 | 2,2700 | 2,4300 | 2,2600 | 2,4300 | 2,4197 | 754.000 |
02 abr 2024 | 2,3400 | 2,3500 | 2,2500 | 2,3000 | 2,2903 | 903.300 |
01 abr 2024 | 2,5000 | 2,5000 | 2,3400 | 2,3500 | 2,3400 | 672.200 |
28 mar 2024 | 2,4000 | 2,4600 | 2,3900 | 2,4600 | 2,4496 | 1.042.900 |
27 mar 2024 | 2,3600 | 2,4500 | 2,3300 | 2,4100 | 2,3998 | 1.798.000 |
26 mar 2024 | 2,4600 | 2,4800 | 2,3400 | 2,3500 | 2,3400 | 807.900 |
25 mar 2024 | 2,5800 | 2,6200 | 2,4300 | 2,4300 | 2,4197 | 729.400 |
22 mar 2024 | 2,6500 | 2,6900 | 2,5900 | 2,5900 | 2,5790 | 1.345.500 |
21 mar 2024 | 2,5400 | 2,6300 | 2,5000 | 2,6200 | 2,6089 | 1.866.600 |
20 mar 2024 | 2,3200 | 2,5200 | 2,3100 | 2,4900 | 2,4794 | 1.317.000 |
19 mar 2024 | 2,3800 | 2,4200 | 2,3100 | 2,3500 | 2,3400 | 1.609.300 |
18 mar 2024 | 2,4600 | 2,5300 | 2,3900 | 2,4200 | 2,4097 | 1.233.100 |
15 mar 2024 | 2,5000 | 2,5900 | 2,4300 | 2,4500 | 2,4396 | 7.543.200 |
14 mar 2024 | 2,5500 | 2,5700 | 2,4500 | 2,5300 | 2,5193 | 1.381.900 |
13 mar 2024 | 2,6500 | 2,6800 | 2,5800 | 2,5900 | 2,5790 | 1.117.200 |
12 mar 2024 | 2,6700 | 2,7100 | 2,6000 | 2,6500 | 2,6388 | 1.359.100 |
11 mar 2024 | 2,8100 | 2,8100 | 2,6600 | 2,7100 | 2,6985 | 961.000 |
08 mar 2024 | 2,8300 | 2,8700 | 2,7300 | 2,7900 | 2,7782 | 1.985.800 |
07 mar 2024 | 2,8200 | 2,8300 | 2,7300 | 2,7500 | 2,7383 | 1.709.400 |
06 mar 2024 | 3,0300 | 3,0300 | 2,7500 | 2,8000 | 2,7881 | 1.247.300 |
05 mar 2024 | 3,0500 | 3,0800 | 2,9500 | 2,9900 | 2,9773 | 1.004.000 |
04 mar 2024 | 3,2100 | 3,2500 | 3,0700 | 3,0900 | 3,0769 | 1.122.800 |
01 mar 2024 | 3,2800 | 3,2800 | 3,1700 | 3,2200 | 3,2064 | 1.349.300 |
29 feb 2024 | 3,4800 | 3,5500 | 3,2200 | 3,2800 | 3,2661 | 1.870.500 |
28 feb 2024 | 3,2500 | 3,4400 | 3,1400 | 3,3400 | 3,3258 | 1.573.200 |
27 feb 2024 | 3,0100 | 3,4200 | 2,9400 | 3,2100 | 3,1964 | 1.965.600 |
26 feb 2024 | 2,9500 | 3,0500 | 2,9300 | 3,0000 | 2,9873 | 1.390.800 |
23 feb 2024 | 2,9200 | 3,0100 | 2,8800 | 2,9600 | 2,9475 | 1.161.100 |
22 feb 2024 | 2,9800 | 3,0400 | 2,9100 | 2,9400 | 2,9275 | 913.600 |
21 feb 2024 | 3,0000 | 3,0600 | 2,9300 | 3,0100 | 2,9972 | 833.400 |
20 feb 2024 | 2,8900 | 3,0200 | 2,8800 | 3,0100 | 2,9972 | 850.100 |
16 feb 2024 | 3,1000 | 3,1100 | 2,9600 | 2,9600 | 2,9475 | 860.600 |
15 feb 2024 | 2,8300 | 3,1100 | 2,8100 | 3,1100 | 3,0968 | 1.351.900 |
14 feb 2024 | 2,6900 | 2,8000 | 2,6600 | 2,7900 | 2,7782 | 841.900 |
13 feb 2024 | 2,6700 | 2,7100 | 2,5500 | 2,6100 | 2,5989 | 1.157.900 |
12 feb 2024 | 2,7300 | 2,8700 | 2,7200 | 2,8300 | 2,8180 | 718.900 |
09 feb 2024 | 2,6400 | 2,7600 | 2,6300 | 2,7000 | 2,6886 | 668.500 |
08 feb 2024 | 2,5800 | 2,6600 | 2,5800 | 2,6300 | 2,6189 | 555.800 |
07 feb 2024 | 2,6400 | 2,6400 | 2,4900 | 2,5800 | 2,5691 | 1.432.300 |
06 feb 2024 | 2,6300 | 2,6700 | 2,5900 | 2,6000 | 2,5890 | 773.400 |
05 feb 2024 | 2,7000 | 2,7100 | 2,6400 | 2,6600 | 2,6487 | 642.400 |
02 feb 2024 | 2,8500 | 2,8800 | 2,7500 | 2,7500 | 2,7383 | 863.000 |
01 feb 2024 | 2,8700 | 2,9400 | 2,8500 | 2,9100 | 2,8977 | 730.200 |
31 ene 2024 | 3,0500 | 3,0500 | 2,8500 | 2,8700 | 2,8578 | 1.107.400 |
30 ene 2024 | 3,0400 | 3,0700 | 2,9900 | 3,0500 | 3,0371 | 580.700 |
29 ene 2024 | 2,9500 | 3,0900 | 2,9200 | 3,0700 | 3,0570 | 562.000 |
26 ene 2024 | 2,9300 | 2,9800 | 2,9200 | 2,9400 | 2,9275 | 458.700 |
25 ene 2024 | 2,9000 | 2,9500 | 2,8400 | 2,9000 | 2,8877 | 1.068.900 |
24 ene 2024 | 2,9900 | 2,9900 | 2,8200 | 2,8500 | 2,8379 | 879.300 |
23 ene 2024 | 2,9600 | 3,0500 | 2,8900 | 2,9100 | 2,8977 | 760.400 |
22 ene 2024 | 2,8800 | 3,0000 | 2,8600 | 2,9000 | 2,8877 | 632.800 |
19 ene 2024 | 2,8200 | 2,9000 | 2,6600 | 2,8800 | 2,8678 | 1.077.400 |
19 ene 2024 | 0.01 Dividendo | |||||
18 ene 2024 | 3,0100 | 3,0700 | 2,7600 | 2,8000 | 2,7782 | 984.400 |
17 ene 2024 | 2,9100 | 3,0200 | 2,8800 | 3,0100 | 2,9865 | 8.406.300 |
16 ene 2024 | 2,9700 | 3,1200 | 2,9600 | 3,0000 | 2,9766 | 1.355.300 |
12 ene 2024 | 3,0200 | 3,1100 | 2,9900 | 3,0200 | 2,9965 | 971.100 |
11 ene 2024 | 2,9900 | 2,9900 | 2,8100 | 2,9500 | 2,9270 | 1.235.700 |
10 ene 2024 | 3,0400 | 3,0700 | 2,9800 | 3,0400 | 3,0163 | 885.500 |
09 ene 2024 | 3,1600 | 3,2200 | 3,0400 | 3,0500 | 3,0262 | 868.800 |
08 ene 2024 | 3,2700 | 3,2700 | 3,1700 | 3,1900 | 3,1651 | 619.700 |
05 ene 2024 | 3,2900 | 3,4200 | 3,2500 | 3,2900 | 3,2644 | 1.449.200 |
04 ene 2024 | 3,5100 | 3,5200 | 3,3400 | 3,3500 | 3,3239 | 1.334.400 |
03 ene 2024 | 3,6100 | 3,6300 | 3,4300 | 3,4800 | 3,4529 | 1.191.700 |
02 ene 2024 | 3,7100 | 3,7200 | 3,5100 | 3,5900 | 3,5620 | 1.266.300 |
29 dic 2023 | 3,8000 | 3,8000 | 3,6800 | 3,7400 | 3,7109 | 854.500 |
28 dic 2023 | 3,8300 | 3,8500 | 3,7100 | 3,7800 | 3,7505 | 1.287.600 |
27 dic 2023 | 3,7500 | 3,9600 | 3,7300 | 3,8000 | 3,7704 | 1.937.300 |
26 dic 2023 | 3,6000 | 3,8000 | 3,5500 | 3,7500 | 3,7208 | 1.080.100 |
22 dic 2023 | 3,6100 | 3,7800 | 3,5000 | 3,5800 | 3,5521 | 1.235.500 |
21 dic 2023 | 3,4700 | 3,5900 | 3,3900 | 3,5600 | 3,5323 | 1.377.700 |
20 dic 2023 | 3,4800 | 3,7200 | 3,3500 | 3,4400 | 3,4132 | 2.267.300 |
19 dic 2023 | 3,3000 | 3,5200 | 3,1700 | 3,4800 | 3,4529 | 2.788.500 |
18 dic 2023 | 2,9200 | 3,2900 | 2,7800 | 3,2300 | 3,2048 | 2.430.700 |
15 dic 2023 | 3,0400 | 3,1300 | 2,6400 | 2,9700 | 2,9469 | 11.131.300 |
14 dic 2023 | 2,6700 | 3,0700 | 2,6700 | 3,0600 | 3,0362 | 2.671.700 |
13 dic 2023 | 2,3900 | 2,6400 | 2,3100 | 2,6300 | 2,6095 | 2.752.100 |
12 dic 2023 | 2,4500 | 2,4500 | 2,3100 | 2,3900 | 2,3714 | 972.100 |
11 dic 2023 | 2,4500 | 2,5000 | 2,4000 | 2,4400 | 2,4210 | 788.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |