Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,9600 | 2,9699 | 2,9100 | 2,9200 | 2,9200 | 448.133 |
02 may 2024 | 2,9900 | 3,0100 | 2,9300 | 2,9400 | 2,9400 | 214.100 |
01 may 2024 | 2,9600 | 3,0000 | 2,9300 | 2,9700 | 2,9700 | 148.400 |
30 abr 2024 | 3,0000 | 3,0600 | 2,9500 | 2,9500 | 2,9500 | 354.400 |
29 abr 2024 | 2,9700 | 3,0980 | 2,9700 | 3,0800 | 3,0800 | 831.800 |
26 abr 2024 | 3,0200 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 259.000 |
25 abr 2024 | 2,9700 | 3,0150 | 2,9700 | 3,0100 | 3,0100 | 208.700 |
24 abr 2024 | 3,0300 | 3,0300 | 2,9800 | 3,0100 | 3,0100 | 331.900 |
23 abr 2024 | 3,0300 | 3,0600 | 3,0100 | 3,0200 | 3,0200 | 233.400 |
22 abr 2024 | 2,9200 | 3,0300 | 2,9200 | 3,0300 | 3,0300 | 421.000 |
19 abr 2024 | 2,9200 | 2,9600 | 2,9050 | 2,9200 | 2,9200 | 173.000 |
18 abr 2024 | 2,9200 | 2,9900 | 2,8700 | 2,9200 | 2,9200 | 169.800 |
17 abr 2024 | 2,8300 | 2,9300 | 2,8300 | 2,9000 | 2,9000 | 300.300 |
16 abr 2024 | 2,8900 | 2,9300 | 2,8200 | 2,8200 | 2,8200 | 310.300 |
15 abr 2024 | 2,9600 | 3,0150 | 2,9000 | 2,9100 | 2,9100 | 271.700 |
12 abr 2024 | 3,0300 | 3,0800 | 2,9500 | 2,9500 | 2,9500 | 475.900 |
11 abr 2024 | 3,0400 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 179.700 |
10 abr 2024 | 3,1200 | 3,1400 | 3,0400 | 3,0400 | 3,0400 | 285.200 |
09 abr 2024 | 3,1100 | 3,1700 | 3,1100 | 3,1500 | 3,1500 | 315.700 |
08 abr 2024 | 3,1000 | 3,1750 | 3,0800 | 3,1000 | 3,1000 | 423.000 |
05 abr 2024 | 3,1100 | 3,1300 | 3,0800 | 3,0900 | 3,0900 | 165.000 |
04 abr 2024 | 3,0600 | 3,1300 | 3,0500 | 3,0800 | 3,0800 | 337.800 |
03 abr 2024 | 3,0100 | 3,0600 | 3,0000 | 3,0100 | 3,0100 | 314.000 |
02 abr 2024 | 2,9700 | 3,0200 | 2,9700 | 3,0100 | 3,0100 | 376.900 |
01 abr 2024 | 3,0500 | 3,0500 | 2,9600 | 2,9700 | 2,9700 | 439.200 |
28 mar 2024 | 3,0100 | 3,0600 | 3,0050 | 3,0500 | 3,0500 | 488.200 |
27 mar 2024 | 2,9400 | 3,0100 | 2,9250 | 3,0100 | 3,0100 | 461.300 |
26 mar 2024 | 2,9700 | 2,9700 | 2,9100 | 2,9400 | 2,9400 | 338.800 |
25 mar 2024 | 2,9300 | 2,9850 | 2,9250 | 2,9400 | 2,9400 | 424.800 |
22 mar 2024 | 2,9600 | 2,9600 | 2,8900 | 2,9300 | 2,9300 | 531.300 |
21 mar 2024 | 2,9400 | 2,9700 | 2,9200 | 2,9700 | 2,9700 | 364.500 |
20 mar 2024 | 2,8900 | 2,9500 | 2,8500 | 2,9400 | 2,9400 | 393.200 |
19 mar 2024 | 2,9500 | 2,9500 | 2,8800 | 2,8900 | 2,8900 | 360.500 |
18 mar 2024 | 3,0800 | 3,0900 | 2,9500 | 2,9600 | 2,9600 | 511.600 |
15 mar 2024 | 2,9900 | 3,1500 | 2,9800 | 3,1200 | 3,1200 | 2.239.100 |
14 mar 2024 | 2,9700 | 3,0200 | 2,9700 | 2,9800 | 2,9800 | 599.800 |
13 mar 2024 | 3,0300 | 3,0300 | 2,9600 | 2,9700 | 2,9700 | 291.600 |
12 mar 2024 | 2,9300 | 3,0200 | 2,9300 | 3,0100 | 3,0100 | 384.000 |
11 mar 2024 | 2,9500 | 3,0100 | 2,9100 | 2,9300 | 2,9300 | 523.300 |
08 mar 2024 | 2,8800 | 2,9450 | 2,8800 | 2,9200 | 2,9200 | 359.700 |
07 mar 2024 | 2,8900 | 2,9150 | 2,8600 | 2,8600 | 2,8600 | 460.300 |
06 mar 2024 | 2,8800 | 2,8990 | 2,8550 | 2,8900 | 2,8900 | 540.700 |
05 mar 2024 | 2,8800 | 2,9100 | 2,8200 | 2,8300 | 2,8300 | 432.300 |
04 mar 2024 | 2,9000 | 2,9460 | 2,8700 | 2,8900 | 2,8900 | 598.600 |
01 mar 2024 | 3,0200 | 3,0200 | 2,8750 | 2,8900 | 2,8900 | 762.700 |
29 feb 2024 | 2,9900 | 3,0800 | 2,9700 | 3,0000 | 3,0000 | 746.400 |
28 feb 2024 | 2,9100 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 370.700 |
27 feb 2024 | 2,9100 | 2,9400 | 2,8700 | 2,9100 | 2,9100 | 387.400 |
26 feb 2024 | 2,8600 | 2,8900 | 2,8200 | 2,8700 | 2,8700 | 691.700 |
23 feb 2024 | 2,9200 | 2,9200 | 2,8500 | 2,8900 | 2,8900 | 318.200 |
22 feb 2024 | 3,0000 | 3,0000 | 2,8750 | 2,9100 | 2,9100 | 704.300 |
21 feb 2024 | 3,0300 | 3,0400 | 2,9400 | 2,9900 | 2,9900 | 1.246.300 |
20 feb 2024 | 2,9600 | 3,0300 | 2,9300 | 3,0300 | 3,0300 | 930.000 |
16 feb 2024 | 2,9000 | 2,9700 | 2,8600 | 2,9700 | 2,9700 | 1.048.000 |
15 feb 2024 | 2,8400 | 2,9000 | 2,8400 | 2,8800 | 2,8800 | 617.200 |
14 feb 2024 | 2,7500 | 2,8200 | 2,7450 | 2,8000 | 2,8000 | 874.600 |
13 feb 2024 | 2,7400 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 797.700 |
12 feb 2024 | 2,6800 | 2,7700 | 2,6800 | 2,7700 | 2,7700 | 667.400 |
09 feb 2024 | 2,7800 | 2,8100 | 2,6900 | 2,6900 | 2,6900 | 798.500 |
08 feb 2024 | 2,8000 | 2,8250 | 2,7400 | 2,7700 | 2,7700 | 637.800 |
07 feb 2024 | 2,8600 | 2,8800 | 2,7700 | 2,8000 | 2,8000 | 521.600 |
06 feb 2024 | 2,8400 | 2,8700 | 2,8100 | 2,8200 | 2,8200 | 385.900 |
05 feb 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8200 | 2,8200 | 571.800 |
02 feb 2024 | 2,9500 | 2,9500 | 2,8300 | 2,8400 | 2,8400 | 462.200 |
01 feb 2024 | 2,9300 | 2,9550 | 2,9010 | 2,9500 | 2,9500 | 488.300 |
31 ene 2024 | 2,9200 | 2,9500 | 2,8700 | 2,8900 | 2,8900 | 858.300 |
30 ene 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9200 | 2,9200 | 534.700 |
29 ene 2024 | 3,0000 | 3,0300 | 2,9800 | 3,0000 | 3,0000 | 699.500 |
26 ene 2024 | 2,9500 | 3,0000 | 2,9100 | 2,9900 | 2,9900 | 900.200 |
25 ene 2024 | 2,9700 | 2,9700 | 2,9050 | 2,9600 | 2,9600 | 808.100 |
24 ene 2024 | 2,9200 | 2,9600 | 2,9100 | 2,9400 | 2,9400 | 715.700 |
23 ene 2024 | 2,8500 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 581.900 |
22 ene 2024 | 2,8300 | 2,8500 | 2,7850 | 2,8500 | 2,8500 | 1.082.800 |
19 ene 2024 | 2,8100 | 2,8700 | 2,8100 | 2,8700 | 2,8700 | 502.000 |
18 ene 2024 | 2,8500 | 2,8700 | 2,7850 | 2,8000 | 2,8000 | 1.570.700 |
18 ene 2024 | 0.034 Dividendo | |||||
17 ene 2024 | 2,8500 | 2,8900 | 2,8250 | 2,8400 | 2,8060 | 1.206.700 |
16 ene 2024 | 3,0100 | 3,0470 | 2,8500 | 2,8600 | 2,8258 | 677.200 |
12 ene 2024 | 2,9900 | 3,0400 | 2,9500 | 3,0200 | 2,9838 | 497.800 |
11 ene 2024 | 3,0100 | 3,0350 | 3,0000 | 3,0100 | 2,9740 | 621.900 |
10 ene 2024 | 3,0200 | 3,0200 | 2,9700 | 3,0000 | 2,9641 | 1.025.300 |
09 ene 2024 | 3,0500 | 3,0600 | 3,0100 | 3,0200 | 2,9838 | 884.500 |
08 ene 2024 | 3,1100 | 3,1200 | 3,0600 | 3,0700 | 3,0332 | 672.800 |
05 ene 2024 | 3,1600 | 3,1800 | 3,1000 | 3,1200 | 3,0826 | 428.100 |
04 ene 2024 | 3,1600 | 3,1800 | 3,1100 | 3,1600 | 3,1222 | 613.300 |
03 ene 2024 | 3,2000 | 3,2100 | 3,1400 | 3,1600 | 3,1222 | 430.300 |
02 ene 2024 | 3,2400 | 3,2800 | 3,1750 | 3,2200 | 3,1815 | 583.000 |
29 dic 2023 | 3,1900 | 3,2400 | 3,1550 | 3,2400 | 3,2012 | 562.700 |
28 dic 2023 | 3,2300 | 3,2600 | 3,1550 | 3,1700 | 3,1320 | 638.000 |
27 dic 2023 | 3,2800 | 3,3000 | 3,2200 | 3,2300 | 3,1913 | 579.900 |
26 dic 2023 | 3,3800 | 3,4000 | 3,2800 | 3,3000 | 3,2605 | 663.500 |
22 dic 2023 | 3,3900 | 3,4100 | 3,3700 | 3,4000 | 3,3593 | 586.100 |
21 dic 2023 | 3,3700 | 3,3900 | 3,3500 | 3,3700 | 3,3297 | 624.200 |
20 dic 2023 | 3,4300 | 3,4300 | 3,3150 | 3,3200 | 3,2803 | 778.200 |
19 dic 2023 | 3,3800 | 3,4700 | 3,3000 | 3,4600 | 3,4186 | 661.600 |
18 dic 2023 | 3,5000 | 3,5100 | 3,3600 | 3,3700 | 3,3297 | 647.500 |
15 dic 2023 | 3,5200 | 3,5200 | 3,4330 | 3,4900 | 3,4482 | 2.560.500 |
14 dic 2023 | 3,5000 | 3,5300 | 3,4800 | 3,5100 | 3,4680 | 871.800 |
13 dic 2023 | 3,4200 | 3,5100 | 3,3700 | 3,5100 | 3,4680 | 871.900 |
12 dic 2023 | 3,3600 | 3,4200 | 3,2950 | 3,4100 | 3,3692 | 827.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |