Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2,3854 | 2,3854 | 2,3854 | 2,3854 | 2,3854 | - |
29 abr 2024 | 2,3956 | 2,3956 | 2,3956 | 2,3956 | 2,3956 | - |
26 abr 2024 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | 2,3915 | - |
26 abr 2024 | 0.071994 Dividendo | |||||
25 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3980 | - |
24 abr 2024 | 2,4625 | 2,4625 | 2,4625 | 2,4625 | 2,3907 | - |
23 abr 2024 | 2,4657 | 2,4657 | 2,4657 | 2,4657 | 2,3938 | - |
22 abr 2024 | 2,4633 | 2,4633 | 2,4633 | 2,4633 | 2,3915 | - |
19 abr 2024 | 2,4647 | 2,4647 | 2,4647 | 2,4647 | 2,3929 | - |
18 abr 2024 | 2,4617 | 2,4617 | 2,4617 | 2,4617 | 2,3899 | - |
17 abr 2024 | 2,4648 | 2,4648 | 2,4648 | 2,4648 | 2,3930 | - |
16 abr 2024 | 2,4601 | 2,4601 | 2,4601 | 2,4601 | 2,3884 | - |
15 abr 2024 | 2,4606 | 2,4606 | 2,4606 | 2,4606 | 2,3889 | - |
12 abr 2024 | 2,4594 | 2,4594 | 2,4594 | 2,4594 | 2,3877 | - |
11 abr 2024 | 2,4670 | 2,4670 | 2,4670 | 2,4670 | 2,3951 | - |
10 abr 2024 | 2,4645 | 2,4645 | 2,4645 | 2,4645 | 2,3927 | - |
09 abr 2024 | 2,4786 | 2,4786 | 2,4786 | 2,4786 | 2,4064 | - |
08 abr 2024 | 2,4768 | 2,4768 | 2,4768 | 2,4768 | 2,4046 | - |
05 abr 2024 | 2,4786 | 2,4786 | 2,4786 | 2,4786 | 2,4064 | - |
04 abr 2024 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 2,4066 | - |
03 abr 2024 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 2,4048 | - |
02 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3980 | - |
01 abr 2024 | 2,4712 | 2,4712 | 2,4712 | 2,4712 | 2,3992 | - |
28 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4077 | - |
27 mar 2024 | 2,4743 | 2,4743 | 2,4743 | 2,4743 | 2,4022 | - |
26 mar 2024 | 2,4749 | 2,4749 | 2,4749 | 2,4749 | 2,4028 | - |
25 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4077 | - |
22 mar 2024 | 2,4793 | 2,4793 | 2,4793 | 2,4793 | 2,4070 | - |
21 mar 2024 | 2,4811 | 2,4811 | 2,4811 | 2,4811 | 2,4088 | - |
20 mar 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4223 | - |
19 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4174 | - |
18 mar 2024 | 2,4908 | 2,4908 | 2,4908 | 2,4908 | 2,4182 | - |
15 mar 2024 | 2,4962 | 2,4962 | 2,4962 | 2,4962 | 2,4234 | - |
14 mar 2024 | 2,4959 | 2,4959 | 2,4959 | 2,4959 | 2,4232 | - |
13 mar 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,4300 | - |
12 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4271 | - |
11 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4271 | - |
08 mar 2024 | 2,5033 | 2,5033 | 2,5033 | 2,5033 | 2,4303 | - |
07 mar 2024 | 2,5031 | 2,5031 | 2,5031 | 2,5031 | 2,4301 | - |
06 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4271 | - |
05 mar 2024 | 2,4935 | 2,4935 | 2,4935 | 2,4935 | 2,4208 | - |
04 mar 2024 | 2,4918 | 2,4918 | 2,4918 | 2,4918 | 2,4192 | - |
01 mar 2024 | 2,4926 | 2,4926 | 2,4926 | 2,4926 | 2,4199 | - |
29 feb 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4174 | - |
28 feb 2024 | 2,4968 | 2,4968 | 2,4968 | 2,4968 | 2,4240 | - |
27 feb 2024 | 2,4962 | 2,4962 | 2,4962 | 2,4962 | 2,4234 | - |
26 feb 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4174 | - |
23 feb 2024 | 2,4957 | 2,4957 | 2,4957 | 2,4957 | 2,4230 | - |
22 feb 2024 | 2,4945 | 2,4945 | 2,4945 | 2,4945 | 2,4218 | - |
21 feb 2024 | 2,4945 | 2,4945 | 2,4945 | 2,4945 | 2,4218 | - |
20 feb 2024 | 2,4955 | 2,4955 | 2,4955 | 2,4955 | 2,4228 | - |
16 feb 2024 | 2,5018 | 2,5018 | 2,5018 | 2,5018 | 2,4289 | - |
15 feb 2024 | 2,5078 | 2,5078 | 2,5078 | 2,5078 | 2,4347 | - |
14 feb 2024 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | 2,4237 | - |
13 feb 2024 | 2,4764 | 2,4764 | 2,4764 | 2,4764 | 2,4042 | - |
12 feb 2024 | 2,5042 | 2,5042 | 2,5042 | 2,5042 | 2,4312 | - |
09 feb 2024 | 2,5076 | 2,5076 | 2,5076 | 2,5076 | 2,4345 | - |
08 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4271 | - |
07 feb 2024 | 2,4942 | 2,4942 | 2,4942 | 2,4942 | 2,4215 | - |
06 feb 2024 | 2,4733 | 2,4733 | 2,4733 | 2,4733 | 2,4012 | - |
05 feb 2024 | 2,4695 | 2,4695 | 2,4695 | 2,4695 | 2,3975 | - |
02 feb 2024 | 2,4811 | 2,4811 | 2,4811 | 2,4811 | 2,4088 | - |
01 feb 2024 | 2,4749 | 2,4749 | 2,4749 | 2,4749 | 2,4028 | - |
31 ene 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3689 | - |
30 ene 2024 | 2,4635 | 2,4635 | 2,4635 | 2,4635 | 2,3917 | - |
29 ene 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,3883 | - |
26 ene 2024 | 2,4445 | 2,4445 | 2,4445 | 2,4445 | 2,3732 | - |
25 ene 2024 | 2,4356 | 2,4356 | 2,4356 | 2,4356 | 2,3646 | - |
24 ene 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,3563 | - |
23 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3300 | - |
22 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3300 | - |
19 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3300 | - |
18 ene 2024 | 2,3817 | 2,3817 | 2,3817 | 2,3817 | 2,3123 | - |
17 ene 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3009 | - |
16 ene 2024 | 2,3776 | 2,3776 | 2,3776 | 2,3776 | 2,3083 | - |
12 ene 2024 | 2,3923 | 2,3923 | 2,3923 | 2,3923 | 2,3226 | - |
11 ene 2024 | 2,3909 | 2,3909 | 2,3909 | 2,3909 | 2,3212 | - |
10 ene 2024 | 2,3902 | 2,3902 | 2,3902 | 2,3902 | 2,3205 | - |
09 ene 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3106 | - |
08 ene 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3106 | - |
05 ene 2024 | 2,3553 | 2,3553 | 2,3553 | 2,3553 | 2,2866 | - |
04 ene 2024 | 2,3567 | 2,3567 | 2,3567 | 2,3567 | 2,2880 | - |
03 ene 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,2922 | - |
02 ene 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3009 | - |
29 dic 2023 | 2,4058 | 2,4058 | 2,4058 | 2,4058 | 2,3357 | - |
28 dic 2023 | 2,3992 | 2,3992 | 2,3992 | 2,3992 | 2,3293 | - |
28 dic 2023 | 0.015664 Dividendo | |||||
27 dic 2023 | 2,4205 | 2,4205 | 2,4205 | 2,4205 | 2,3347 | - |
26 dic 2023 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3092 | - |
22 dic 2023 | 2,3777 | 2,3777 | 2,3777 | 2,3777 | 2,2935 | - |
21 dic 2023 | 2,3738 | 2,3738 | 2,3738 | 2,3738 | 2,2897 | - |
20 dic 2023 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2667 | - |
19 dic 2023 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,2860 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |