Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 2589 |
27 jun 2024 | 1,9480 | 2,0700 | 1,9380 | 1,9480 | 1,9480 | 2589 |
26 jun 2024 | 1,9460 | 1,9820 | 1,9440 | 1,9440 | 1,9440 | - |
25 jun 2024 | 1,9670 | 1,9670 | 1,9320 | 1,9320 | 1,9320 | - |
24 jun 2024 | 1,9400 | 1,9400 | 1,9250 | 1,9400 | 1,9400 | - |
21 jun 2024 | 1,9720 | 1,9720 | 1,9360 | 1,9360 | 1,9360 | - |
20 jun 2024 | 1,9130 | 1,9720 | 1,9130 | 1,9720 | 1,9720 | - |
19 jun 2024 | 1,9110 | 1,9320 | 1,9110 | 1,9210 | 1,9210 | - |
18 jun 2024 | 1,8730 | 1,9860 | 1,8730 | 1,9860 | 1,9860 | 203 |
17 jun 2024 | 1,8510 | 1,8730 | 1,8510 | 1,8730 | 1,8730 | - |
14 jun 2024 | 1,8700 | 1,8700 | 1,8480 | 1,8510 | 1,8510 | - |
13 jun 2024 | 1,9510 | 2,0400 | 1,8890 | 1,8890 | 1,8890 | 54 |
12 jun 2024 | 1,9340 | 1,9550 | 1,9340 | 1,9460 | 1,9460 | - |
11 jun 2024 | 1,9630 | 2,1000 | 1,9340 | 1,9340 | 1,9340 | 1045 |
10 jun 2024 | 1,9650 | 1,9650 | 1,9290 | 1,9290 | 1,9290 | - |
07 jun 2024 | 1,9950 | 1,9950 | 1,9700 | 1,9700 | 1,9700 | - |
06 jun 2024 | 1,9820 | 1,9840 | 1,9820 | 1,9840 | 1,9840 | - |
05 jun 2024 | 1,9890 | 1,9890 | 1,9780 | 1,9890 | 1,9890 | - |
04 jun 2024 | 1,9910 | 1,9910 | 1,9760 | 1,9840 | 1,9840 | - |
03 jun 2024 | 1,9970 | 2,1300 | 1,9970 | 2,1300 | 2,1300 | 818 |
31 may 2024 | 2,0080 | 2,0080 | 1,9950 | 1,9970 | 1,9970 | - |
30 may 2024 | 1,9950 | 2,1300 | 1,9950 | 2,0020 | 2,0020 | 1716 |
29 may 2024 | 2,0340 | 2,0340 | 2,0000 | 2,0000 | 2,0000 | - |
28 may 2024 | 2,0520 | 2,0520 | 2,0380 | 2,0380 | 2,0380 | - |
27 may 2024 | 1,9670 | 2,0680 | 1,9670 | 2,0680 | 2,0680 | - |
24 may 2024 | 1,9590 | 1,9590 | 1,9250 | 1,9530 | 1,9530 | - |
23 may 2024 | 2,0000 | 2,0000 | 1,9610 | 1,9740 | 1,9740 | - |
22 may 2024 | 2,2020 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 1500 |
21 may 2024 | 2,2300 | 2,2300 | 2,2060 | 2,2060 | 2,2060 | - |
20 may 2024 | 2,2740 | 2,2740 | 2,2280 | 2,2280 | 2,2280 | - |
20 may 2024 | 0.071 Dividendo | |||||
17 may 2024 | 2,2580 | 2,2580 | 2,2220 | 2,2440 | 2,1730 | - |
16 may 2024 | 2,2680 | 2,2700 | 2,2600 | 2,2600 | 2,1885 | - |
15 may 2024 | 2,2900 | 2,2900 | 2,2540 | 2,2540 | 2,1827 | - |
14 may 2024 | 2,2800 | 2,2940 | 2,2660 | 2,2940 | 2,2214 | - |
13 may 2024 | 2,2680 | 2,4700 | 2,2580 | 2,4700 | 2,3918 | 2021 |
10 may 2024 | 2,2780 | 2,2900 | 2,2420 | 2,2900 | 2,2175 | - |
09 may 2024 | 2,2960 | 2,2960 | 2,2460 | 2,2460 | 2,1749 | - |
08 may 2024 | 2,2560 | 2,2820 | 2,2480 | 2,2820 | 2,2098 | - |
07 may 2024 | 2,2400 | 2,2420 | 2,2340 | 2,2420 | 2,1711 | - |
06 may 2024 | 2,2100 | 2,2340 | 2,2020 | 2,2340 | 2,1633 | - |
03 may 2024 | 2,1900 | 2,2240 | 2,1900 | 2,2220 | 2,1517 | - |
02 may 2024 | 2,2440 | 2,2540 | 2,2200 | 2,2200 | 2,1498 | - |
30 abr 2024 | 2,4960 | 2,4960 | 2,2560 | 2,2560 | 2,1846 | 4500 |
29 abr 2024 | 2,1640 | 2,2500 | 2,1640 | 2,2500 | 2,1788 | - |
26 abr 2024 | 2,0580 | 2,1420 | 2,0420 | 2,1420 | 2,0742 | - |
25 abr 2024 | 2,0780 | 2,0820 | 2,0500 | 2,0500 | 1,9851 | - |
24 abr 2024 | 2,1100 | 2,1100 | 2,0660 | 2,0840 | 2,0181 | - |
23 abr 2024 | 2,0720 | 2,0800 | 2,0640 | 2,0800 | 2,0142 | - |
22 abr 2024 | 2,1340 | 2,1340 | 2,0680 | 2,0700 | 2,0045 | - |
19 abr 2024 | 2,1600 | 2,1600 | 2,1140 | 2,1400 | 2,0723 | - |
18 abr 2024 | 2,1440 | 2,1440 | 2,1240 | 2,1240 | 2,0568 | - |
17 abr 2024 | 2,1300 | 2,1540 | 2,1260 | 2,1540 | 2,0858 | - |
16 abr 2024 | 2,1720 | 2,1720 | 2,1300 | 2,1380 | 2,0704 | - |
15 abr 2024 | 2,1680 | 2,1900 | 2,1540 | 2,1900 | 2,1207 | - |
12 abr 2024 | 2,1460 | 2,1660 | 2,1460 | 2,1500 | 2,0820 | - |
11 abr 2024 | 2,1780 | 2,1920 | 2,1660 | 2,1660 | 2,0975 | - |
10 abr 2024 | 2,3000 | 2,3000 | 2,1480 | 2,1480 | 2,0800 | 2500 |
09 abr 2024 | 2,1660 | 2,1660 | 2,1580 | 2,1660 | 2,0975 | - |
08 abr 2024 | 2,1340 | 2,1700 | 2,1180 | 2,1700 | 2,1013 | 900 |
05 abr 2024 | 2,1220 | 2,1220 | 2,1120 | 2,1120 | 2,0452 | - |
04 abr 2024 | 2,1000 | 2,2800 | 2,1000 | 2,2200 | 2,1498 | 714 |
03 abr 2024 | 2,0940 | 2,1080 | 2,0800 | 2,0900 | 2,0239 | - |
02 abr 2024 | 2,1300 | 2,1360 | 2,1100 | 2,1100 | 2,0432 | - |
28 mar 2024 | 2,1340 | 2,1500 | 2,1340 | 2,1340 | 2,0665 | - |
27 mar 2024 | 2,2500 | 2,2500 | 2,1280 | 2,1280 | 2,0607 | 3000 |
26 mar 2024 | 2,2040 | 2,2160 | 2,2040 | 2,2160 | 2,1459 | - |
25 mar 2024 | 2,2420 | 2,2420 | 2,2080 | 2,2080 | 2,1381 | - |
22 mar 2024 | 2,1780 | 2,3200 | 2,1780 | 2,2280 | 2,1575 | 7072 |
21 mar 2024 | 2,4860 | 2,4860 | 2,3620 | 2,3620 | 2,2873 | 414 |
20 mar 2024 | 2,3780 | 2,3980 | 2,3700 | 2,3980 | 2,3221 | - |
19 mar 2024 | 2,3620 | 2,3780 | 2,3620 | 2,3660 | 2,2911 | - |
18 mar 2024 | 2,3300 | 2,3360 | 2,3280 | 2,3300 | 2,2563 | - |
15 mar 2024 | 2,4240 | 2,4240 | 2,2520 | 2,2520 | 2,1807 | - |
14 mar 2024 | 2,3720 | 2,4160 | 2,3500 | 2,4100 | 2,3337 | - |
13 mar 2024 | 2,3640 | 2,3640 | 2,3080 | 2,3240 | 2,2505 | - |
12 mar 2024 | 2,3420 | 2,4320 | 2,3060 | 2,3260 | 2,2524 | 5750 |
11 mar 2024 | 2,3300 | 2,3420 | 2,3060 | 2,3060 | 2,2330 | - |
08 mar 2024 | 2,2500 | 2,3260 | 2,2480 | 2,3260 | 2,2524 | 800 |
07 mar 2024 | 2,1780 | 2,2260 | 2,1780 | 2,2020 | 2,1323 | 152 |
06 mar 2024 | 2,1700 | 2,1880 | 2,1360 | 2,1880 | 2,1188 | - |
05 mar 2024 | 1,9200 | 2,1760 | 1,9200 | 2,1760 | 2,1072 | 16 |
04 mar 2024 | 1,9700 | 1,9700 | 1,9470 | 1,9470 | 1,8854 | - |
01 mar 2024 | 1,9360 | 1,9770 | 1,9360 | 1,9470 | 1,8854 | - |
29 feb 2024 | 1,8700 | 1,9270 | 1,8570 | 1,9270 | 1,8660 | - |
28 feb 2024 | 1,8310 | 1,8820 | 1,8240 | 1,8660 | 1,8070 | - |
27 feb 2024 | 1,8250 | 1,8250 | 1,8060 | 1,8090 | 1,7518 | - |
26 feb 2024 | 1,8480 | 1,8480 | 1,8170 | 1,8170 | 1,7595 | - |
23 feb 2024 | 1,8620 | 1,8620 | 1,8370 | 1,8370 | 1,7789 | - |
22 feb 2024 | 1,8890 | 1,8890 | 1,8600 | 1,8670 | 1,8079 | - |
21 feb 2024 | 1,8690 | 1,8690 | 1,8540 | 1,8540 | 1,7953 | - |
20 feb 2024 | 1,8830 | 1,8830 | 1,8570 | 1,8570 | 1,7982 | - |
19 feb 2024 | 1,8790 | 1,8790 | 1,8530 | 1,8610 | 1,8021 | - |
16 feb 2024 | 1,8870 | 1,9020 | 1,8720 | 1,8720 | 1,8128 | - |
15 feb 2024 | 1,8800 | 1,8800 | 1,8550 | 1,8550 | 1,7963 | - |
14 feb 2024 | 1,8520 | 1,8620 | 1,8520 | 1,8620 | 1,8031 | - |
13 feb 2024 | 1,8390 | 1,8600 | 1,8210 | 1,8600 | 1,8011 | - |
12 feb 2024 | 1,8320 | 1,8370 | 1,8310 | 1,8340 | 1,7760 | - |
09 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7430 | - |
08 feb 2024 | 1,8710 | 1,8710 | 1,8560 | 1,8560 | 1,7973 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |