Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 2,2200 | 2,2800 | 2,2150 | 2,2700 | 2,2700 | 1.280.603 |
31 may 2024 | 2,2200 | 2,2500 | 2,1900 | 2,2000 | 2,2000 | 2.720.325 |
30 may 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 1.132.370 |
29 may 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 1.198.867 |
28 may 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 1.280.582 |
27 may 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2600 | 2,2600 | 1.571.350 |
24 may 2024 | 2,2000 | 2,2350 | 2,1800 | 2,2200 | 2,2200 | 1.616.784 |
23 may 2024 | 2,2100 | 2,2400 | 2,2000 | 2,2300 | 2,2300 | 1.249.780 |
22 may 2024 | 2,3300 | 2,3300 | 2,2400 | 2,2400 | 2,2400 | 4.080.991 |
21 may 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 1.343.758 |
20 may 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3600 | 2,3600 | 1.147.405 |
17 may 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3200 | 2,3200 | 991.441 |
16 may 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 1.188.781 |
15 may 2024 | 2,3300 | 2,3450 | 2,3000 | 2,3100 | 2,3100 | 763.675 |
14 may 2024 | 2,3400 | 2,3500 | 2,3150 | 2,3200 | 2,3200 | 1.034.346 |
13 may 2024 | 2,3800 | 2,3800 | 2,3250 | 2,3500 | 2,3500 | 1.358.133 |
10 may 2024 | 2,3700 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 580.258 |
09 may 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 1.054.010 |
08 may 2024 | 2,3900 | 2,4200 | 2,3800 | 2,3900 | 2,3900 | 970.397 |
07 may 2024 | 2,3300 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 1.117.223 |
06 may 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 1.324.566 |
03 may 2024 | 2,4100 | 2,4300 | 2,3400 | 2,3600 | 2,3600 | 1.824.327 |
02 may 2024 | 2,4300 | 2,4700 | 2,3800 | 2,4200 | 2,4200 | 1.661.987 |
01 may 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4200 | 2,4200 | 865.447 |
30 abr 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 1.059.964 |
29 abr 2024 | 2,3800 | 2,5000 | 2,3800 | 2,4800 | 2,4800 | 3.291.838 |
26 abr 2024 | 2,3500 | 2,3700 | 2,3050 | 2,3400 | 2,3400 | 2.001.356 |
24 abr 2024 | 2,4300 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 1.336.667 |
23 abr 2024 | 2,3600 | 2,4150 | 2,3600 | 2,4000 | 2,4000 | 1.156.404 |
22 abr 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 1.313.293 |
19 abr 2024 | 2,3600 | 2,3800 | 2,2900 | 2,3000 | 2,3000 | 2.306.136 |
18 abr 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 635.361 |
17 abr 2024 | 2,3800 | 2,4400 | 2,3650 | 2,3800 | 2,3800 | 940.677 |
16 abr 2024 | 2,4500 | 2,4550 | 2,3800 | 2,3800 | 2,3800 | 1.897.318 |
15 abr 2024 | 2,4900 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 1.089.624 |
12 abr 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5000 | 2,5000 | 1.166.879 |
11 abr 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 975.095 |
10 abr 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 1.610.437 |
09 abr 2024 | 2,5400 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 1.003.271 |
08 abr 2024 | 2,4900 | 2,5100 | 2,4750 | 2,5000 | 2,5000 | 917.652 |
05 abr 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4700 | 2,4700 | 901.124 |
04 abr 2024 | 2,4600 | 2,4950 | 2,4500 | 2,4600 | 2,4600 | 1.011.327 |
03 abr 2024 | 2,4300 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 1.149.096 |
02 abr 2024 | 2,5100 | 2,5100 | 2,4600 | 2,4600 | 2,4600 | 1.213.038 |
28 mar 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5200 | 2,5200 | 2.930.042 |
27 mar 2024 | 2,4600 | 2,5200 | 2,4500 | 2,4600 | 2,4600 | 1.857.947 |
26 mar 2024 | 2,5000 | 2,5250 | 2,4500 | 2,4500 | 2,4500 | 1.042.690 |
25 mar 2024 | 2,4800 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 1.218.375 |
22 mar 2024 | 2,4500 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 1.260.192 |
21 mar 2024 | 2,4800 | 2,5200 | 2,4400 | 2,4500 | 2,4500 | 2.755.297 |
20 mar 2024 | 2,4800 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 3.974.741 |
19 mar 2024 | 2,4000 | 2,4800 | 2,3800 | 2,4600 | 2,4600 | 2.574.685 |
18 mar 2024 | 2,3300 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 1.477.205 |
15 mar 2024 | 2,3200 | 2,3700 | 2,2900 | 2,3300 | 2,3300 | 1.880.454 |
14 mar 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 1.183.630 |
13 mar 2024 | 2,3900 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 1.282.297 |
12 mar 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3800 | 2,3800 | 1.291.470 |
11 mar 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 1.636.156 |
08 mar 2024 | 2,4100 | 2,4550 | 2,4000 | 2,4300 | 2,4300 | 2.930.935 |
08 mar 2024 | 0.093 Dividendo | |||||
07 mar 2024 | 2,4900 | 2,5000 | 2,4500 | 2,4900 | 2,3970 | 2.344.331 |
06 mar 2024 | 2,4600 | 2,4900 | 2,4250 | 2,4700 | 2,3777 | 1.776.367 |
05 mar 2024 | 2,4300 | 2,4950 | 2,4050 | 2,4800 | 2,3874 | 1.598.804 |
04 mar 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4500 | 2,3585 | 1.219.846 |
01 mar 2024 | 2,4100 | 2,4500 | 2,3700 | 2,4400 | 2,3489 | 1.893.242 |
29 feb 2024 | 2,4000 | 2,4250 | 2,3700 | 2,3700 | 2,2815 | 2.005.028 |
28 feb 2024 | 2,4900 | 2,5000 | 2,3950 | 2,4000 | 2,3104 | 1.503.517 |
27 feb 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4700 | 2,3777 | 1.917.091 |
26 feb 2024 | 2,5900 | 2,6100 | 2,5200 | 2,5300 | 2,4355 | 1.588.944 |
23 feb 2024 | 2,5200 | 2,6100 | 2,5000 | 2,5500 | 2,4548 | 3.310.518 |
22 feb 2024 | 2,4500 | 2,6300 | 2,4100 | 2,5700 | 2,4740 | 8.755.372 |
21 feb 2024 | 2,2600 | 2,2950 | 2,2500 | 2,2600 | 2,1756 | 1.215.392 |
20 feb 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2600 | 2,1756 | 742.808 |
19 feb 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,1948 | 702.420 |
16 feb 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3100 | 2,2237 | 1.559.585 |
15 feb 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2900 | 2,2045 | 1.388.100 |
14 feb 2024 | 2,2000 | 2,2350 | 2,2000 | 2,2300 | 2,1467 | 1.026.531 |
13 feb 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2600 | 2,1756 | 1.243.372 |
12 feb 2024 | 2,3000 | 2,3300 | 2,2000 | 2,2200 | 2,1371 | 1.389.731 |
09 feb 2024 | 2,2400 | 2,3000 | 2,2300 | 2,3000 | 2,2141 | 1.450.772 |
08 feb 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2300 | 2,1467 | 820.070 |
07 feb 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1800 | 2,0986 | 1.230.705 |
06 feb 2024 | 2,0900 | 2,1200 | 2,0800 | 2,1200 | 2,0408 | 5.998.547 |
05 feb 2024 | 2,0800 | 2,1100 | 2,0600 | 2,1100 | 2,0312 | 581.295 |
02 feb 2024 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,0216 | 2.394.861 |
01 feb 2024 | 2,1200 | 2,1300 | 2,0550 | 2,0700 | 1,9927 | 2.277.602 |
31 ene 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,0697 | 3.589.961 |
30 ene 2024 | 2,1200 | 2,1300 | 2,0900 | 2,0900 | 2,0119 | 1.994.887 |
29 ene 2024 | 2,1700 | 2,1750 | 2,0400 | 2,1100 | 2,0312 | 3.427.443 |
25 ene 2024 | 2,2200 | 2,2500 | 2,1700 | 2,1900 | 2,1082 | 1.426.680 |
24 ene 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2100 | 2,1275 | 898.193 |
23 ene 2024 | 2,1700 | 2,2300 | 2,1350 | 2,2100 | 2,1275 | 1.607.536 |
22 ene 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,0890 | 1.245.991 |
19 ene 2024 | 2,2000 | 2,2400 | 2,1700 | 2,1700 | 2,0890 | 1.266.511 |
18 ene 2024 | 2,1400 | 2,1850 | 2,1300 | 2,1700 | 2,0890 | 1.296.786 |
17 ene 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1700 | 2,0890 | 1.950.977 |
16 ene 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2400 | 2,1563 | 1.072.604 |
15 ene 2024 | 2,3100 | 2,3400 | 2,2750 | 2,2750 | 2,1900 | 321.436 |
12 ene 2024 | 2,3700 | 2,3800 | 2,3100 | 2,3100 | 2,2237 | 1.574.530 |
11 ene 2024 | 2,4200 | 2,4700 | 2,3800 | 2,3800 | 2,2911 | 1.808.949 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |