Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 2,4075 | 2,4350 | 2,3965 | 2,4135 | 2,4135 | 18.846.163 |
02 oct 2023 | 2,4475 | 2,4650 | 2,4030 | 2,4110 | 2,4110 | 52.741.184 |
29 sept 2023 | 2,4625 | 2,4715 | 2,4400 | 2,4400 | 2,4400 | 66.109.553 |
28 sept 2023 | 2,4230 | 2,4545 | 2,4160 | 2,4495 | 2,4495 | 65.514.040 |
27 sept 2023 | 2,4265 | 2,4405 | 2,4090 | 2,4230 | 2,4230 | 49.700.855 |
26 sept 2023 | 2,4510 | 2,4555 | 2,4120 | 2,4260 | 2,4260 | 78.129.148 |
25 sept 2023 | 2,4695 | 2,4930 | 2,4375 | 2,4595 | 2,4595 | 64.747.205 |
22 sept 2023 | 2,4790 | 2,4860 | 2,4500 | 2,4610 | 2,4610 | 81.333.404 |
21 sept 2023 | 2,4950 | 2,5105 | 2,4720 | 2,4930 | 2,4930 | 79.959.155 |
20 sept 2023 | 2,4480 | 2,5220 | 2,4435 | 2,5135 | 2,5135 | 140.880.304 |
19 sept 2023 | 2,4200 | 2,4450 | 2,4170 | 2,4415 | 2,4415 | 49.347.013 |
18 sept 2023 | 2,4715 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 78.545.603 |
15 sept 2023 | 2,4965 | 2,5200 | 2,4610 | 2,4690 | 2,4690 | 165.744.147 |
14 sept 2023 | 2,4445 | 2,4790 | 2,3975 | 2,4750 | 2,4750 | 142.548.544 |
13 sept 2023 | 2,4700 | 2,4880 | 2,4530 | 2,4625 | 2,4625 | 63.126.199 |
12 sept 2023 | 2,4800 | 2,4855 | 2,4585 | 2,4755 | 2,4755 | 75.992.981 |
11 sept 2023 | 2,4440 | 2,4855 | 2,4430 | 2,4800 | 2,4800 | 107.615.016 |
08 sept 2023 | 2,4035 | 2,4180 | 2,3780 | 2,4135 | 2,4135 | 71.315.860 |
07 sept 2023 | 2,3950 | 2,4020 | 2,3660 | 2,3850 | 2,3850 | 75.119.703 |
06 sept 2023 | 2,4365 | 2,4390 | 2,3835 | 2,3915 | 2,3915 | 101.743.264 |
05 sept 2023 | 2,4435 | 2,4580 | 2,4245 | 2,4465 | 2,4465 | 45.937.162 |
04 sept 2023 | 2,4605 | 2,4840 | 2,4435 | 2,4545 | 2,4545 | 41.866.697 |
01 sept 2023 | 2,4720 | 2,4900 | 2,4405 | 2,4595 | 2,4595 | 69.175.092 |
31 ago 2023 | 2,5060 | 2,5135 | 2,4710 | 2,4720 | 2,4720 | 132.207.841 |
30 ago 2023 | 2,5075 | 2,5360 | 2,5005 | 2,5020 | 2,5020 | 69.926.488 |
29 ago 2023 | 2,4805 | 2,4980 | 2,4705 | 2,4925 | 2,4925 | 60.450.339 |
28 ago 2023 | 2,4700 | 2,4875 | 2,4625 | 2,4770 | 2,4770 | 51.946.382 |
25 ago 2023 | 2,4400 | 2,4705 | 2,4400 | 2,4495 | 2,4495 | 48.457.136 |
24 ago 2023 | 2,4725 | 2,4795 | 2,4440 | 2,4480 | 2,4480 | 64.455.239 |
23 ago 2023 | 2,4665 | 2,4810 | 2,4475 | 2,4550 | 2,4550 | 56.396.384 |
22 ago 2023 | 2,4570 | 2,4715 | 2,4415 | 2,4595 | 2,4595 | 63.902.901 |
21 ago 2023 | 2,4140 | 2,4600 | 2,4135 | 2,4390 | 2,4390 | 76.490.159 |
18 ago 2023 | 2,3970 | 2,4110 | 2,3830 | 2,4110 | 2,4110 | 67.741.394 |
17 ago 2023 | 2,4110 | 2,4350 | 2,3970 | 2,4195 | 2,4195 | 70.761.187 |
16 ago 2023 | 2,4080 | 2,4360 | 2,4000 | 2,4290 | 2,4290 | 60.222.416 |
14 ago 2023 | 2,4325 | 2,4555 | 2,4250 | 2,4450 | 2,4450 | 53.558.032 |
11 ago 2023 | 2,4285 | 2,4455 | 2,4150 | 2,4395 | 2,4395 | 63.187.894 |
10 ago 2023 | 2,4025 | 2,4515 | 2,4005 | 2,4380 | 2,4380 | 97.461.241 |
09 ago 2023 | 2,4000 | 2,4185 | 2,3700 | 2,3925 | 2,3925 | 171.093.404 |
08 ago 2023 | 2,4000 | 2,4165 | 2,3285 | 2,3380 | 2,3380 | 376.391.539 |
07 ago 2023 | 2,5375 | 2,5680 | 2,5310 | 2,5600 | 2,5600 | 50.878.749 |
04 ago 2023 | 2,5520 | 2,5665 | 2,5305 | 2,5435 | 2,5435 | 68.966.724 |
03 ago 2023 | 2,5530 | 2,5635 | 2,5150 | 2,5455 | 2,5455 | 71.360.586 |
02 ago 2023 | 2,5745 | 2,5830 | 2,5380 | 2,5630 | 2,5630 | 96.099.527 |
01 ago 2023 | 2,6350 | 2,6440 | 2,5855 | 2,6090 | 2,6090 | 105.088.762 |
31 jul 2023 | 2,6115 | 2,6415 | 2,6020 | 2,6290 | 2,6290 | 102.843.151 |
28 jul 2023 | 2,5800 | 2,6215 | 2,5720 | 2,6095 | 2,6095 | 180.704.296 |
27 jul 2023 | 2,5550 | 2,5745 | 2,5500 | 2,5730 | 2,5730 | 111.632.020 |
26 jul 2023 | 2,5640 | 2,5805 | 2,5280 | 2,5390 | 2,5390 | 84.492.524 |
25 jul 2023 | 2,5450 | 2,5550 | 2,5340 | 2,5390 | 2,5390 | 51.139.136 |
24 jul 2023 | 2,5235 | 2,5365 | 2,5155 | 2,5360 | 2,5360 | 47.933.837 |
21 jul 2023 | 2,5290 | 2,5475 | 2,5190 | 2,5310 | 2,5310 | 78.418.514 |
20 jul 2023 | 2,4990 | 2,5310 | 2,4935 | 2,5220 | 2,5220 | 91.321.234 |
19 jul 2023 | 2,4745 | 2,5000 | 2,4690 | 2,4920 | 2,4920 | 89.023.557 |
18 jul 2023 | 2,4350 | 2,4685 | 2,4270 | 2,4660 | 2,4660 | 63.065.981 |
17 jul 2023 | 2,4250 | 2,4460 | 2,4180 | 2,4350 | 2,4350 | 46.013.511 |
14 jul 2023 | 2,4490 | 2,4570 | 2,4220 | 2,4305 | 2,4305 | 74.333.181 |
13 jul 2023 | 2,4100 | 2,4500 | 2,4050 | 2,4440 | 2,4440 | 84.904.228 |
12 jul 2023 | 2,3920 | 2,4170 | 2,3855 | 2,4080 | 2,4080 | 65.696.267 |
11 jul 2023 | 2,3745 | 2,3895 | 2,3530 | 2,3805 | 2,3805 | 45.690.555 |
10 jul 2023 | 2,3420 | 2,3750 | 2,3390 | 2,3570 | 2,3570 | 40.350.375 |
07 jul 2023 | 2,3420 | 2,3670 | 2,3270 | 2,3490 | 2,3490 | 64.623.104 |
06 jul 2023 | 2,3905 | 2,3935 | 2,3185 | 2,3405 | 2,3405 | 117.411.052 |
05 jul 2023 | 2,4060 | 2,4240 | 2,3935 | 2,4090 | 2,4090 | 59.646.672 |
04 jul 2023 | 2,4390 | 2,4515 | 2,4120 | 2,4205 | 2,4205 | 43.594.293 |
03 jul 2023 | 2,4100 | 2,4435 | 2,4035 | 2,4370 | 2,4370 | 72.952.019 |
30 jun 2023 | 2,4055 | 2,4235 | 2,3980 | 2,4000 | 2,4000 | 104.789.036 |
29 jun 2023 | 2,3585 | 2,4010 | 2,3570 | 2,3860 | 2,3860 | 70.460.916 |
28 jun 2023 | 2,3700 | 2,3750 | 2,3475 | 2,3635 | 2,3635 | 47.995.594 |
27 jun 2023 | 2,3460 | 2,3640 | 2,3295 | 2,3615 | 2,3615 | 61.630.934 |
26 jun 2023 | 2,3280 | 2,3370 | 2,2845 | 2,3320 | 2,3320 | 61.002.773 |
23 jun 2023 | 2,3505 | 2,3615 | 2,3245 | 2,3350 | 2,3350 | 85.369.553 |
22 jun 2023 | 2,3900 | 2,3915 | 2,3440 | 2,3790 | 2,3790 | 78.128.527 |
21 jun 2023 | 2,3905 | 2,4270 | 2,3905 | 2,4060 | 2,4060 | 79.728.641 |
20 jun 2023 | 2,3940 | 2,4215 | 2,3855 | 2,3865 | 2,3865 | 77.453.122 |
19 jun 2023 | 2,3700 | 2,4120 | 2,3610 | 2,3945 | 2,3945 | 73.065.538 |
16 jun 2023 | 2,3575 | 2,3810 | 2,3495 | 2,3730 | 2,3730 | 174.316.231 |
15 jun 2023 | 2,3440 | 2,3640 | 2,3355 | 2,3580 | 2,3580 | 61.846.601 |
14 jun 2023 | 2,3145 | 2,3695 | 2,3070 | 2,3500 | 2,3500 | 85.862.035 |
13 jun 2023 | 2,3155 | 2,3155 | 2,2830 | 2,3120 | 2,3120 | 58.164.303 |
12 jun 2023 | 2,3150 | 2,3285 | 2,2845 | 2,3060 | 2,3060 | 57.074.807 |
09 jun 2023 | 2,3260 | 2,3360 | 2,2935 | 2,3095 | 2,3095 | 51.736.386 |
08 jun 2023 | 2,3005 | 2,3495 | 2,2970 | 2,3240 | 2,3240 | 79.772.566 |
07 jun 2023 | 2,2940 | 2,3030 | 2,2595 | 2,3030 | 2,3030 | 70.849.250 |
06 jun 2023 | 2,2520 | 2,2905 | 2,2390 | 2,2855 | 2,2855 | 65.297.578 |
05 jun 2023 | 2,2765 | 2,2850 | 2,2385 | 2,2590 | 2,2590 | 63.524.977 |
02 jun 2023 | 2,2355 | 2,2800 | 2,2240 | 2,2715 | 2,2715 | 65.158.505 |
01 jun 2023 | 2,1830 | 2,2365 | 2,1755 | 2,2300 | 2,2300 | 96.885.081 |
31 may 2023 | 2,1925 | 2,2255 | 2,1330 | 2,1555 | 2,1555 | 317.362.978 |
30 may 2023 | 2,2200 | 2,2315 | 2,2010 | 2,2100 | 2,2100 | 77.211.489 |
29 may 2023 | 2,2640 | 2,2675 | 2,2055 | 2,2255 | 2,2255 | 48.664.355 |
26 may 2023 | 2,2600 | 2,2625 | 2,1955 | 2,2450 | 2,2450 | 87.296.495 |
25 may 2023 | 2,2510 | 2,2700 | 2,2265 | 2,2510 | 2,2510 | 79.764.577 |
24 may 2023 | 2,3200 | 2,3260 | 2,2515 | 2,2520 | 2,2520 | 126.204.845 |
23 may 2023 | 2,3400 | 2,3490 | 2,3255 | 2,3420 | 2,3420 | 45.111.624 |
22 may 2023 | 2,3440 | 2,3740 | 2,3310 | 2,3410 | 2,3410 | 84.599.176 |
22 may 2023 | 0.0901 Dividendo | |||||
19 may 2023 | 2,3950 | 2,4265 | 2,3780 | 2,4165 | 2,3264 | 93.975.553 |
18 may 2023 | 2,4205 | 2,4480 | 2,3895 | 2,3895 | 2,3004 | 87.412.467 |
17 may 2023 | 2,3905 | 2,4070 | 2,3685 | 2,4030 | 2,3134 | 67.984.524 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |