Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1,9400 | 1,9500 | 1,9150 | 1,9300 | 1,9300 | 297.883 |
10 may 2024 | 1,9200 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 228.400 |
09 may 2024 | 1,9500 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 278.700 |
08 may 2024 | 1,9300 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 328.800 |
07 may 2024 | 1,9300 | 1,9600 | 1,9200 | 1,9400 | 1,9400 | 325.500 |
06 may 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 247.200 |
03 may 2024 | 1,9200 | 1,9500 | 1,9000 | 1,9300 | 1,9300 | 214.700 |
02 may 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 228.300 |
01 may 2024 | 1,8500 | 1,9700 | 1,8500 | 1,9100 | 1,9100 | 396.300 |
30 abr 2024 | 1,9400 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | 342.500 |
29 abr 2024 | 1,9900 | 2,0400 | 1,9400 | 1,9500 | 1,9500 | 387.000 |
26 abr 2024 | 2,0000 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 207.800 |
25 abr 2024 | 2,0200 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 286.700 |
24 abr 2024 | 2,0500 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 217.600 |
23 abr 2024 | 1,8900 | 2,0700 | 1,8900 | 2,0700 | 2,0700 | 520.800 |
22 abr 2024 | 1,8800 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 387.400 |
19 abr 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 333.000 |
18 abr 2024 | 1,9100 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 277.900 |
18 abr 2024 | 0.01 Dividendo | |||||
17 abr 2024 | 1,9400 | 1,9500 | 1,8900 | 1,9000 | 1,8900 | 452.300 |
16 abr 2024 | 1,9800 | 1,9800 | 1,9300 | 1,9300 | 1,9198 | 289.300 |
15 abr 2024 | 2,0800 | 2,0800 | 1,9700 | 1,9700 | 1,9596 | 477.600 |
12 abr 2024 | 2,0700 | 2,1400 | 2,0200 | 2,0900 | 2,0790 | 390.300 |
11 abr 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0900 | 2,0790 | 295.400 |
10 abr 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1000 | 2,0889 | 569.900 |
09 abr 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1900 | 2,1785 | 477.600 |
08 abr 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1600 | 2,1486 | 469.200 |
05 abr 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1000 | 2,0889 | 259.700 |
04 abr 2024 | 2,1700 | 2,2000 | 2,1000 | 2,1200 | 2,1088 | 337.400 |
03 abr 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1400 | 2,1287 | 218.000 |
02 abr 2024 | 2,1900 | 2,1900 | 2,1200 | 2,1400 | 2,1287 | 324.500 |
01 abr 2024 | 2,2600 | 2,2800 | 2,2000 | 2,2200 | 2,2083 | 321.500 |
28 mar 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2700 | 2,2581 | 359.800 |
27 mar 2024 | 2,2000 | 2,2600 | 2,1900 | 2,2600 | 2,2481 | 771.500 |
26 mar 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1800 | 2,1685 | 541.700 |
25 mar 2024 | 2,2100 | 2,2200 | 2,1800 | 2,1900 | 2,1785 | 404.600 |
22 mar 2024 | 2,3000 | 2,3000 | 2,1700 | 2,2000 | 2,1884 | 357.700 |
21 mar 2024 | 2,2100 | 2,2800 | 2,1700 | 2,2800 | 2,2680 | 692.200 |
20 mar 2024 | 2,1700 | 2,1800 | 2,1300 | 2,1800 | 2,1685 | 1.185.800 |
19 mar 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1700 | 2,1586 | 765.700 |
18 mar 2024 | 2,1700 | 2,1800 | 2,1400 | 2,1500 | 2,1387 | 225.900 |
15 mar 2024 | 2,1700 | 2,2100 | 2,1300 | 2,1700 | 2,1586 | 869.500 |
14 mar 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1900 | 2,1785 | 428.600 |
13 mar 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2100 | 2,1984 | 339.600 |
12 mar 2024 | 2,2700 | 2,2800 | 2,1900 | 2,2100 | 2,1984 | 318.400 |
11 mar 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,2481 | 285.200 |
08 mar 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2900 | 2,2779 | 371.400 |
07 mar 2024 | 2,3300 | 2,3600 | 2,2900 | 2,2900 | 2,2779 | 470.000 |
06 mar 2024 | 2,3400 | 2,3700 | 2,2900 | 2,3300 | 2,3177 | 344.400 |
05 mar 2024 | 2,3500 | 2,3800 | 2,2900 | 2,3000 | 2,2879 | 635.400 |
04 mar 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3800 | 2,3675 | 434.100 |
01 mar 2024 | 2,3800 | 2,4000 | 2,3200 | 2,3800 | 2,3675 | 687.200 |
29 feb 2024 | 2,3500 | 2,4000 | 2,2900 | 2,3700 | 2,3575 | 1.174.500 |
28 feb 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3100 | 2,2978 | 705.600 |
27 feb 2024 | 2,2900 | 2,4700 | 2,2600 | 2,4000 | 2,3874 | 1.724.600 |
26 feb 2024 | 2,3200 | 2,3400 | 2,2200 | 2,2600 | 2,2481 | 507.100 |
23 feb 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3500 | 2,3376 | 417.700 |
22 feb 2024 | 2,3700 | 2,3700 | 2,3100 | 2,3100 | 2,2978 | 226.200 |
21 feb 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3800 | 2,3675 | 277.600 |
20 feb 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3800 | 2,3675 | 257.700 |
16 feb 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3600 | 2,3476 | 732.300 |
15 feb 2024 | 2,2300 | 2,3700 | 2,2300 | 2,3600 | 2,3476 | 803.900 |
14 feb 2024 | 2,2600 | 2,3100 | 2,2600 | 2,2900 | 2,2779 | 274.400 |
13 feb 2024 | 2,2000 | 2,2900 | 2,1700 | 2,2800 | 2,2680 | 841.700 |
12 feb 2024 | 2,3000 | 2,3700 | 2,2900 | 2,3100 | 2,2978 | 570.200 |
09 feb 2024 | 2,3100 | 2,3500 | 2,2700 | 2,3200 | 2,3078 | 345.700 |
08 feb 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3200 | 2,3078 | 795.600 |
07 feb 2024 | 2,3700 | 2,3900 | 2,3000 | 2,3700 | 2,3575 | 458.500 |
06 feb 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3800 | 2,3675 | 637.600 |
05 feb 2024 | 2,4500 | 2,4500 | 2,3800 | 2,4500 | 2,4371 | 505.000 |
02 feb 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4600 | 2,4471 | 579.700 |
01 feb 2024 | 2,4600 | 2,5100 | 2,3900 | 2,4800 | 2,4669 | 563.500 |
31 ene 2024 | 2,4800 | 2,5200 | 2,4200 | 2,4600 | 2,4471 | 871.400 |
30 ene 2024 | 2,4800 | 2,5000 | 2,4300 | 2,4600 | 2,4471 | 343.900 |
29 ene 2024 | 2,4400 | 2,5100 | 2,4400 | 2,4900 | 2,4769 | 377.000 |
26 ene 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4600 | 2,4471 | 382.200 |
25 ene 2024 | 2,4700 | 2,5000 | 2,4600 | 2,4600 | 2,4471 | 281.500 |
25 ene 2024 | 0.01 Dividendo | |||||
24 ene 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4600 | 2,4371 | 487.800 |
23 ene 2024 | 2,5500 | 2,5800 | 2,4400 | 2,4900 | 2,4668 | 372.800 |
22 ene 2024 | 2,4900 | 2,5400 | 2,4700 | 2,5000 | 2,4767 | 813.900 |
19 ene 2024 | 2,4900 | 2,5300 | 2,4600 | 2,4900 | 2,4668 | 498.800 |
18 ene 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5000 | 2,4767 | 440.500 |
17 ene 2024 | 2,5400 | 2,5400 | 2,4700 | 2,5400 | 2,5164 | 635.500 |
16 ene 2024 | 2,6200 | 2,6200 | 2,5300 | 2,5700 | 2,5461 | 521.500 |
12 ene 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6400 | 2,6154 | 807.200 |
11 ene 2024 | 2,6200 | 2,6700 | 2,5600 | 2,6600 | 2,6352 | 779.600 |
10 ene 2024 | 2,6200 | 2,6300 | 2,5300 | 2,6200 | 2,5956 | 870.900 |
09 ene 2024 | 2,6400 | 2,6600 | 2,5800 | 2,6000 | 2,5758 | 818.600 |
08 ene 2024 | 2,5600 | 2,7200 | 2,5500 | 2,6900 | 2,6650 | 775.500 |
05 ene 2024 | 2,6500 | 2,6700 | 2,5700 | 2,5800 | 2,5560 | 480.000 |
04 ene 2024 | 2,5400 | 2,6800 | 2,5300 | 2,6400 | 2,6154 | 531.200 |
03 ene 2024 | 2,5700 | 2,5900 | 2,5000 | 2,5500 | 2,5263 | 377.500 |
02 ene 2024 | 2,5500 | 2,7000 | 2,5200 | 2,5900 | 2,5659 | 532.800 |
29 dic 2023 | 2,5700 | 2,6100 | 2,5400 | 2,5600 | 2,5362 | 467.000 |
28 dic 2023 | 2,5300 | 2,5900 | 2,5100 | 2,5600 | 2,5362 | 548.800 |
27 dic 2023 | 2,5400 | 2,5700 | 2,5300 | 2,5600 | 2,5362 | 370.000 |
26 dic 2023 | 2,5600 | 2,5900 | 2,5000 | 2,5600 | 2,5362 | 249.300 |
22 dic 2023 | 2,5800 | 2,6400 | 2,4900 | 2,5500 | 2,5263 | 587.500 |
21 dic 2023 | 2,5300 | 2,5700 | 2,5200 | 2,5500 | 2,5263 | 559.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |