Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 3,0500 | 3,0500 | 3,0200 | 3,0200 | 3,0200 | 6058 |
13 jun 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0500 | 3,0500 | 12.729 |
12 jun 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0200 | 3,0200 | 66.368 |
11 jun 2024 | 3,0000 | 3,0500 | 3,0000 | 3,0500 | 3,0500 | 16.949 |
07 jun 2024 | 3,0000 | 3,0200 | 2,9700 | 2,9700 | 2,9700 | 2612 |
06 jun 2024 | 2,9900 | 3,0400 | 2,9900 | 3,0000 | 3,0000 | 3956 |
05 jun 2024 | 2,9900 | 3,0000 | 2,9900 | 3,0000 | 3,0000 | 3367 |
04 jun 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9900 | 2,9900 | 8440 |
03 jun 2024 | 3,0000 | 3,0100 | 2,9900 | 3,0000 | 3,0000 | 5342 |
31 may 2024 | 3,0400 | 3,0400 | 2,9900 | 2,9900 | 2,9900 | 19.950 |
30 may 2024 | 2,9600 | 3,0400 | 2,9200 | 2,9600 | 2,9600 | 7147 |
29 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 34 |
28 may 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9200 | 2,9200 | 9755 |
27 may 2024 | 2,9700 | 2,9900 | 2,9000 | 2,9000 | 2,9000 | 7631 |
24 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 15 |
23 may 2024 | 2,9200 | 2,9800 | 2,9200 | 2,9500 | 2,9500 | 12.364 |
22 may 2024 | 3,0300 | 3,1000 | 2,9100 | 2,9500 | 2,9500 | 42.876 |
21 may 2024 | 2,8900 | 3,0300 | 2,8900 | 3,0200 | 3,0200 | 18.844 |
20 may 2024 | 2,8000 | 2,9000 | 2,7600 | 2,8400 | 2,8400 | 805.168 |
17 may 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 6200 |
16 may 2024 | 2,7800 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 2714 |
15 may 2024 | 2,8900 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 5827 |
14 may 2024 | 2,8600 | 2,8900 | 2,8600 | 2,8700 | 2,8700 | 3334 |
13 may 2024 | 2,8600 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 3069 |
10 may 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 38.648 |
09 may 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 3295 |
08 may 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 207 |
07 may 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,9000 | 12.803 |
06 may 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9100 | 2,9100 | 7997 |
03 may 2024 | 3,0000 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 13.103 |
02 may 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 52.354 |
01 may 2024 | 2,9100 | 2,9100 | 2,9000 | 2,9000 | 2,9000 | 2937 |
30 abr 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9100 | 2,9100 | 2145 |
29 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 9 |
26 abr 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8700 | 2,8700 | 10.730 |
24 abr 2024 | 2,6200 | 2,8500 | 2,6000 | 2,8300 | 2,8300 | 52.285 |
23 abr 2024 | 2,6000 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 17.360 |
22 abr 2024 | 2,6200 | 2,6300 | 2,5850 | 2,6300 | 2,6300 | 11.387 |
19 abr 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 1115 |
18 abr 2024 | 2,6200 | 2,6200 | 2,5100 | 2,5100 | 2,5100 | 2502 |
17 abr 2024 | 2,5500 | 2,6400 | 2,5500 | 2,5800 | 2,5800 | 9156 |
16 abr 2024 | 2,5700 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 3298 |
15 abr 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 1506 |
12 abr 2024 | 2,7300 | 2,7300 | 2,6200 | 2,7000 | 2,7000 | 22.634 |
11 abr 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 6963 |
10 abr 2024 | 2,5500 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 15.951 |
09 abr 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 14.596 |
08 abr 2024 | 2,6100 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 32.885 |
05 abr 2024 | 2,6500 | 2,6500 | 2,5500 | 2,6300 | 2,6300 | 47.920 |
04 abr 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6300 | 2,6300 | 24.729 |
03 abr 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6500 | 2,6500 | 1600 |
02 abr 2024 | 2,7300 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 8761 |
28 mar 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 24.998 |
27 mar 2024 | 2,6600 | 2,7600 | 2,5900 | 2,7500 | 2,7500 | 34.673 |
26 mar 2024 | 2,7800 | 2,7800 | 2,6000 | 2,6400 | 2,6400 | 204.741 |
25 mar 2024 | 2,7000 | 2,7800 | 2,6900 | 2,6900 | 2,6900 | 61.764 |
22 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 3159 |
21 mar 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6500 | 2,6500 | 16.037 |
20 mar 2024 | 2,6000 | 2,6000 | 2,4950 | 2,5900 | 2,5900 | 18.134 |
19 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
19 mar 2024 | 0.012 Dividendo | |||||
18 mar 2024 | 2,5500 | 2,6100 | 2,5300 | 2,5600 | 2,5480 | 54.604 |
15 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5580 | 3872 |
14 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5679 | - |
13 mar 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5800 | 2,5679 | 37.075 |
12 mar 2024 | 2,4500 | 2,5000 | 2,3600 | 2,4800 | 2,4684 | 9791 |
11 mar 2024 | 2,5000 | 2,5200 | 2,3000 | 2,3300 | 2,3191 | 45.477 |
08 mar 2024 | 2,4000 | 2,6300 | 2,4000 | 2,4500 | 2,4385 | 85.663 |
07 mar 2024 | 2,2000 | 2,3500 | 2,2000 | 2,3500 | 2,3390 | 49.461 |
06 mar 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2600 | 2,2494 | 7296 |
05 mar 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2400 | 2,2295 | 41.653 |
04 mar 2024 | 2,2000 | 2,2300 | 2,1500 | 2,2200 | 2,2096 | 52.113 |
01 mar 2024 | 2,2800 | 2,2800 | 2,1800 | 2,1900 | 2,1797 | 70.985 |
29 feb 2024 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2693 | 1657 |
28 feb 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2295 | 18.159 |
27 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2395 | - |
26 feb 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2500 | 2,2395 | 20.044 |
23 feb 2024 | 2,1400 | 2,2700 | 2,1400 | 2,2700 | 2,2594 | 4397 |
22 feb 2024 | 2,2100 | 2,2300 | 2,1300 | 2,2200 | 2,2096 | 23.593 |
21 feb 2024 | 2,1700 | 2,2500 | 2,1700 | 2,2500 | 2,2395 | 1670 |
20 feb 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1598 | 500 |
19 feb 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1700 | 2,1598 | 8717 |
16 feb 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1300 | 2,1200 | 17.537 |
15 feb 2024 | 2,1300 | 2,1700 | 2,1300 | 2,1700 | 2,1598 | 19.598 |
14 feb 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1000 | 2,0902 | 11.215 |
13 feb 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1300 | 2,1200 | 43.479 |
12 feb 2024 | 2,1000 | 2,1300 | 2,0600 | 2,1000 | 2,0902 | 1.109.753 |
09 feb 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,0902 | 24.323 |
08 feb 2024 | 2,1100 | 2,1100 | 1,9700 | 2,1100 | 2,1001 | 64.789 |
07 feb 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1000 | 2,0902 | 62.373 |
06 feb 2024 | 2,1000 | 2,1600 | 2,0900 | 2,1150 | 2,1051 | 118.257 |
05 feb 2024 | 2,0300 | 2,1200 | 1,9900 | 2,0700 | 2,0603 | 114.332 |
02 feb 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9900 | 1,9807 | 4078 |
01 feb 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9500 | 1,9409 | 1259 |
31 ene 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 1,9906 | 21.075 |
30 ene 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 1,9906 | 82.795 |
29 ene 2024 | 1,9950 | 1,9950 | 1,9725 | 1,9750 | 1,9657 | 1738 |
25 ene 2024 | 1,9950 | 2,0000 | 1,9950 | 1,9950 | 1,9856 | 35.453 |
24 ene 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 1,9906 | 125.891 |
23 ene 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9700 | 1,9608 | 22.506 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |