Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
16 may 2023 | 2,4050 | 2,4290 | 2,3970 | 2,4100 | 2,3201 | 52.122.450 |
15 may 2023 | 2,4425 | 2,4505 | 2,3935 | 2,4205 | 2,3303 | 51.589.183 |
12 may 2023 | 2,4140 | 2,4430 | 2,4130 | 2,4280 | 2,3375 | 62.366.293 |
11 may 2023 | 2,4225 | 2,4290 | 2,3625 | 2,4015 | 2,3120 | 86.726.003 |
10 may 2023 | 2,4700 | 2,4850 | 2,4055 | 2,4155 | 2,3254 | 98.257.521 |
09 may 2023 | 2,4730 | 2,4790 | 2,4405 | 2,4565 | 2,3649 | 62.604.834 |
08 may 2023 | 2,4305 | 2,4665 | 2,4175 | 2,4630 | 2,3712 | 67.941.189 |
05 may 2023 | 2,3750 | 2,4420 | 2,3525 | 2,4320 | 2,3413 | 115.050.175 |
04 may 2023 | 2,3640 | 2,3755 | 2,3345 | 2,3455 | 2,2580 | 89.134.529 |
03 may 2023 | 2,3700 | 2,3915 | 2,3540 | 2,3690 | 2,2807 | 76.218.578 |
02 may 2023 | 2,3995 | 2,4260 | 2,3190 | 2,3285 | 2,2417 | 87.408.825 |
28 abr 2023 | 2,4485 | 2,4545 | 2,3505 | 2,3845 | 2,2956 | 123.616.239 |
27 abr 2023 | 2,4360 | 2,4725 | 2,4300 | 2,4580 | 2,3664 | 68.528.830 |
26 abr 2023 | 2,4450 | 2,4500 | 2,3930 | 2,4340 | 2,3432 | 100.629.547 |
25 abr 2023 | 2,4755 | 2,4780 | 2,4430 | 2,4610 | 2,3692 | 70.689.820 |
24 abr 2023 | 2,4685 | 2,5175 | 2,4655 | 2,5070 | 2,4135 | 57.001.923 |
21 abr 2023 | 2,4720 | 2,4910 | 2,4590 | 2,4845 | 2,3919 | 88.540.596 |
20 abr 2023 | 2,5190 | 2,5245 | 2,4820 | 2,4895 | 2,3967 | 84.032.731 |
19 abr 2023 | 2,4780 | 2,5100 | 2,4690 | 2,4985 | 2,4053 | 67.694.983 |
18 abr 2023 | 2,4585 | 2,4985 | 2,4520 | 2,4780 | 2,3856 | 74.584.410 |
17 abr 2023 | 2,4880 | 2,4975 | 2,4355 | 2,4415 | 2,3505 | 69.223.869 |
14 abr 2023 | 2,4015 | 2,4765 | 2,3920 | 2,4685 | 2,3765 | 131.478.431 |
13 abr 2023 | 2,3950 | 2,4085 | 2,3800 | 2,3880 | 2,2990 | 66.213.228 |
12 abr 2023 | 2,3800 | 2,4165 | 2,3775 | 2,3955 | 2,3062 | 87.665.249 |
11 abr 2023 | 2,3700 | 2,3825 | 2,3640 | 2,3770 | 2,2884 | 63.773.376 |
06 abr 2023 | 2,3135 | 2,3580 | 2,3065 | 2,3580 | 2,2701 | 68.237.848 |
05 abr 2023 | 2,3180 | 2,3350 | 2,2845 | 2,3090 | 2,2229 | 96.649.986 |
04 abr 2023 | 2,3680 | 2,3745 | 2,3240 | 2,3280 | 2,2412 | 100.305.024 |
03 abr 2023 | 2,3675 | 2,3965 | 2,3635 | 2,3650 | 2,2768 | 94.347.728 |
31 mar 2023 | 2,3745 | 2,3800 | 2,3400 | 2,3675 | 2,2792 | 121.342.088 |
30 mar 2023 | 2,3440 | 2,3795 | 2,3355 | 2,3650 | 2,2768 | 85.313.025 |
29 mar 2023 | 2,3000 | 2,3325 | 2,2895 | 2,3280 | 2,2412 | 127.111.365 |
28 mar 2023 | 2,3020 | 2,3090 | 2,2715 | 2,2935 | 2,2080 | 99.581.417 |
27 mar 2023 | 2,3050 | 2,3180 | 2,2630 | 2,2715 | 2,1868 | 118.530.064 |
24 mar 2023 | 2,3015 | 2,3035 | 2,2025 | 2,2630 | 2,1786 | 208.662.465 |
23 mar 2023 | 2,3200 | 2,3650 | 2,3055 | 2,3190 | 2,2325 | 130.696.051 |
22 mar 2023 | 2,3500 | 2,3945 | 2,3320 | 2,3430 | 2,2556 | 138.055.590 |
21 mar 2023 | 2,3165 | 2,3720 | 2,3065 | 2,3550 | 2,2672 | 175.412.167 |
20 mar 2023 | 2,1500 | 2,3015 | 2,0820 | 2,2750 | 2,1902 | 260.032.289 |
17 mar 2023 | 2,2700 | 2,3040 | 2,1710 | 2,1930 | 2,1112 | 271.403.865 |
16 mar 2023 | 2,3100 | 2,3285 | 2,2010 | 2,2480 | 2,1642 | 222.595.733 |
15 mar 2023 | 2,4000 | 2,4240 | 2,2185 | 2,2435 | 2,1599 | 282.185.531 |
14 mar 2023 | 2,3320 | 2,4220 | 2,3100 | 2,4085 | 2,3187 | 191.163.322 |
13 mar 2023 | 2,4705 | 2,4780 | 2,2790 | 2,3305 | 2,2436 | 311.886.033 |
10 mar 2023 | 2,4500 | 2,4820 | 2,4050 | 2,4820 | 2,3895 | 162.776.675 |
09 mar 2023 | 2,5760 | 2,5785 | 2,5200 | 2,5315 | 2,4371 | 106.751.461 |
08 mar 2023 | 2,5540 | 2,5920 | 2,5540 | 2,5725 | 2,4766 | 92.680.272 |
07 mar 2023 | 2,5970 | 2,6020 | 2,5640 | 2,5650 | 2,4694 | 106.233.571 |
06 mar 2023 | 2,5800 | 2,6030 | 2,5730 | 2,5925 | 2,4958 | 87.485.453 |
03 mar 2023 | 2,5570 | 2,5770 | 2,5500 | 2,5745 | 2,4785 | 88.738.444 |
02 mar 2023 | 2,5210 | 2,5560 | 2,5030 | 2,5420 | 2,4472 | 90.394.060 |
01 mar 2023 | 2,5785 | 2,5800 | 2,5280 | 2,5370 | 2,4424 | 118.176.910 |
28 feb 2023 | 2,5200 | 2,5985 | 2,5140 | 2,5615 | 2,4660 | 226.324.212 |
27 feb 2023 | 2,5000 | 2,5580 | 2,4980 | 2,5330 | 2,4386 | 95.909.748 |
24 feb 2023 | 2,5190 | 2,5355 | 2,4915 | 2,4950 | 2,4020 | 112.231.610 |
23 feb 2023 | 2,4810 | 2,5250 | 2,4700 | 2,5140 | 2,4203 | 92.983.714 |
22 feb 2023 | 2,5400 | 2,5515 | 2,4645 | 2,4765 | 2,3842 | 156.482.959 |
21 feb 2023 | 2,5460 | 2,5675 | 2,5010 | 2,5530 | 2,4578 | 120.667.583 |
20 feb 2023 | 2,5730 | 2,5780 | 2,5530 | 2,5540 | 2,4588 | 104.400.451 |
17 feb 2023 | 2,5545 | 2,5815 | 2,5240 | 2,5645 | 2,4689 | 134.831.879 |
16 feb 2023 | 2,5000 | 2,5540 | 2,5000 | 2,5510 | 2,4559 | 158.258.662 |
15 feb 2023 | 2,5005 | 2,5125 | 2,4690 | 2,4950 | 2,4020 | 111.838.338 |
14 feb 2023 | 2,5100 | 2,5210 | 2,4970 | 2,5025 | 2,4092 | 101.713.173 |
13 feb 2023 | 2,4780 | 2,5065 | 2,4655 | 2,4990 | 2,4058 | 120.404.174 |
10 feb 2023 | 2,5000 | 2,5040 | 2,4510 | 2,4770 | 2,3846 | 124.437.439 |
09 feb 2023 | 2,4875 | 2,5215 | 2,4810 | 2,5040 | 2,4106 | 129.582.434 |
08 feb 2023 | 2,4875 | 2,4970 | 2,4630 | 2,4690 | 2,3769 | 106.287.691 |
07 feb 2023 | 2,4600 | 2,5000 | 2,4380 | 2,4685 | 2,3765 | 162.594.550 |
06 feb 2023 | 2,3950 | 2,4595 | 2,3675 | 2,4470 | 2,3558 | 147.706.295 |
03 feb 2023 | 2,4600 | 2,4850 | 2,3505 | 2,3830 | 2,2941 | 244.629.399 |
02 feb 2023 | 2,4705 | 2,4780 | 2,4050 | 2,4550 | 2,3635 | 143.424.755 |
01 feb 2023 | 2,4420 | 2,4700 | 2,4315 | 2,4530 | 2,3615 | 164.610.747 |
31 ene 2023 | 2,3780 | 2,4230 | 2,3590 | 2,4100 | 2,3201 | 202.992.610 |
30 ene 2023 | 2,3445 | 2,3610 | 2,3290 | 2,3440 | 2,2566 | 96.291.593 |
27 ene 2023 | 2,3475 | 2,3595 | 2,3315 | 2,3510 | 2,2633 | 92.809.857 |
26 ene 2023 | 2,3100 | 2,3480 | 2,3040 | 2,3425 | 2,2552 | 119.608.376 |
25 ene 2023 | 2,2925 | 2,3020 | 2,2755 | 2,2950 | 2,2094 | 94.735.821 |
24 ene 2023 | 2,2440 | 2,2900 | 2,2350 | 2,2855 | 2,2003 | 91.605.533 |
23 ene 2023 | 2,2440 | 2,2545 | 2,2200 | 2,2395 | 2,1560 | 106.881.130 |
20 ene 2023 | 2,2415 | 2,2535 | 2,1525 | 2,1805 | 2,0992 | 133.344.756 |
19 ene 2023 | 2,2390 | 2,2475 | 2,2040 | 2,2230 | 2,1401 | 92.000.057 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |