Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 2,2580 | 2,2880 | 2,2580 | 2,2780 | 2,2780 | 2.632.093 |
29 ago 2024 | 2,2640 | 2,2700 | 2,2540 | 2,2540 | 2,2540 | 925.051 |
28 ago 2024 | 2,2580 | 2,2740 | 2,2480 | 2,2640 | 2,2640 | 1.496.544 |
27 ago 2024 | 2,2400 | 2,2620 | 2,2340 | 2,2540 | 2,2540 | 1.542.260 |
26 ago 2024 | 2,2400 | 2,2480 | 2,2340 | 2,2400 | 2,2400 | 1.232.628 |
23 ago 2024 | 2,2280 | 2,2480 | 2,2180 | 2,2420 | 2,2420 | 964.585 |
22 ago 2024 | 2,2160 | 2,2300 | 2,2100 | 2,2180 | 2,2180 | 656.748 |
21 ago 2024 | 2,2160 | 2,2240 | 2,1980 | 2,2220 | 2,2220 | 1.231.383 |
20 ago 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2220 | 2,2220 | 1.139.305 |
19 ago 2024 | 2,2160 | 2,2500 | 2,2100 | 2,2420 | 2,2420 | 3.007.801 |
16 ago 2024 | 2,2100 | 2,2240 | 2,2020 | 2,2220 | 2,2220 | 1.274.571 |
15 ago 2024 | 2,1900 | 2,2160 | 2,1780 | 2,2140 | 2,2140 | 1.115.369 |
14 ago 2024 | 2,1660 | 2,1740 | 2,1480 | 2,1740 | 2,1740 | 1.054.437 |
13 ago 2024 | 2,1360 | 2,1580 | 2,1360 | 2,1500 | 2,1500 | 1.282.497 |
12 ago 2024 | 2,1420 | 2,1580 | 2,1260 | 2,1340 | 2,1340 | 924.679 |
09 ago 2024 | 2,1400 | 2,1460 | 2,1280 | 2,1340 | 2,1340 | 1.527.432 |
08 ago 2024 | 2,1280 | 2,1360 | 2,1040 | 2,1320 | 2,1320 | 947.280 |
07 ago 2024 | 2,1200 | 2,1500 | 2,1100 | 2,1400 | 2,1400 | 1.696.507 |
06 ago 2024 | 2,1060 | 2,1300 | 2,0820 | 2,1040 | 2,1040 | 3.069.772 |
05 ago 2024 | 2,1000 | 2,1080 | 2,0620 | 2,0820 | 2,0820 | 5.527.014 |
02 ago 2024 | 2,1800 | 2,1820 | 2,1400 | 2,1440 | 2,1440 | 2.130.377 |
01 ago 2024 | 2,2140 | 2,2300 | 2,1840 | 2,1920 | 2,1920 | 1.669.275 |
31 jul 2024 | 2,2700 | 2,2740 | 2,2280 | 2,2380 | 2,2380 | 3.363.934 |
30 jul 2024 | 2,2700 | 2,2780 | 2,2300 | 2,2560 | 2,2560 | 2.499.628 |
29 jul 2024 | 2,2540 | 2,2680 | 2,2320 | 2,2660 | 2,2660 | 1.842.449 |
26 jul 2024 | 2,2020 | 2,2600 | 2,1720 | 2,2600 | 2,2600 | 5.073.040 |
25 jul 2024 | 2,1720 | 2,1880 | 2,1440 | 2,1820 | 2,1820 | 1.918.965 |
24 jul 2024 | 2,1740 | 2,2000 | 2,1640 | 2,1900 | 2,1900 | 2.086.044 |
23 jul 2024 | 2,1700 | 2,1860 | 2,1520 | 2,1820 | 2,1820 | 1.236.818 |
22 jul 2024 | 2,1780 | 2,1860 | 2,1500 | 2,1720 | 2,1720 | 1.595.217 |
19 jul 2024 | 2,1460 | 2,1940 | 2,1340 | 2,1640 | 2,1640 | 2.196.346 |
18 jul 2024 | 2,1520 | 2,1720 | 2,1460 | 2,1600 | 2,1600 | 1.383.161 |
17 jul 2024 | 2,1300 | 2,1580 | 2,1200 | 2,1480 | 2,1480 | 2.140.309 |
16 jul 2024 | 2,1360 | 2,1400 | 2,1140 | 2,1360 | 2,1360 | 1.916.564 |
15 jul 2024 | 2,1740 | 2,1740 | 2,1340 | 2,1480 | 2,1480 | 2.006.400 |
12 jul 2024 | 2,1600 | 2,1760 | 2,1600 | 2,1660 | 2,1660 | 1.357.952 |
11 jul 2024 | 2,1480 | 2,1680 | 2,1340 | 2,1640 | 2,1640 | 1.335.571 |
10 jul 2024 | 2,1080 | 2,1400 | 2,1080 | 2,1360 | 2,1360 | 1.205.042 |
09 jul 2024 | 2,1380 | 2,1440 | 2,1040 | 2,1060 | 2,1060 | 1.522.472 |
08 jul 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1440 | 2,1440 | 2.514.813 |
05 jul 2024 | 2,1420 | 2,1460 | 2,0920 | 2,1080 | 2,1080 | 2.288.919 |
04 jul 2024 | 2,1260 | 2,1520 | 2,1260 | 2,1360 | 2,1360 | 2.857.597 |
03 jul 2024 | 2,1540 | 2,1540 | 2,1180 | 2,1240 | 2,1240 | 3.865.048 |
02 jul 2024 | 2,1600 | 2,1620 | 2,1180 | 2,1260 | 2,1260 | 2.399.015 |
01 jul 2024 | 2,1600 | 2,1920 | 2,1560 | 2,1720 | 2,1720 | 2.580.413 |
28 jun 2024 | 2,1520 | 2,1680 | 2,1460 | 2,1540 | 2,1540 | 1.735.114 |
27 jun 2024 | 2,1580 | 2,1640 | 2,1480 | 2,1560 | 2,1560 | 1.080.546 |
26 jun 2024 | 2,1740 | 2,1740 | 2,1500 | 2,1540 | 2,1540 | 1.582.261 |
25 jun 2024 | 2,1940 | 2,2040 | 2,1620 | 2,1700 | 2,1700 | 1.747.236 |
24 jun 2024 | 2,1580 | 2,1880 | 2,1560 | 2,1860 | 2,1860 | 2.020.791 |
21 jun 2024 | 2,1960 | 2,1960 | 2,1480 | 2,1600 | 2,1600 | 3.801.627 |
20 jun 2024 | 2,1720 | 2,1980 | 2,1720 | 2,1980 | 2,1980 | 1.399.987 |
19 jun 2024 | 2,1640 | 2,1780 | 2,1540 | 2,1720 | 2,1720 | 1.315.249 |
18 jun 2024 | 2,1500 | 2,1700 | 2,1480 | 2,1700 | 2,1700 | 1.509.856 |
17 jun 2024 | 2,1300 | 2,1480 | 2,1120 | 2,1440 | 2,1440 | 1.578.348 |
14 jun 2024 | 2,1480 | 2,1500 | 2,1020 | 2,1300 | 2,1300 | 3.406.495 |
13 jun 2024 | 2,1660 | 2,1760 | 2,1280 | 2,1380 | 2,1380 | 2.023.289 |
12 jun 2024 | 2,1600 | 2,1860 | 2,1600 | 2,1780 | 2,1780 | 3.021.677 |
11 jun 2024 | 2,2100 | 2,2100 | 2,1320 | 2,1500 | 2,1500 | 3.318.478 |
10 jun 2024 | 2,2080 | 2,2100 | 2,1800 | 2,2040 | 2,2040 | 1.952.664 |
07 jun 2024 | 2,2200 | 2,2300 | 2,1960 | 2,2160 | 2,2160 | 1.957.822 |
06 jun 2024 | 2,2140 | 2,2280 | 2,1960 | 2,2280 | 2,2280 | 2.091.482 |
05 jun 2024 | 2,1900 | 2,2140 | 2,1900 | 2,2000 | 2,2000 | 2.174.559 |
04 jun 2024 | 2,2160 | 2,2200 | 2,1880 | 2,1880 | 2,1880 | 1.538.589 |
03 jun 2024 | 2,2200 | 2,2300 | 2,2100 | 2,2180 | 2,2180 | 2.281.580 |
31 may 2024 | 2,2100 | 2,2220 | 2,2000 | 2,2100 | 2,2100 | 2.423.912 |
30 may 2024 | 2,1800 | 2,2240 | 2,1800 | 2,2140 | 2,2140 | 2.214.312 |
29 may 2024 | 2,2140 | 2,2160 | 2,1880 | 2,1900 | 2,1900 | 1.567.269 |
28 may 2024 | 2,2300 | 2,2320 | 2,2020 | 2,2040 | 2,2040 | 1.394.131 |
27 may 2024 | 2,2320 | 2,2340 | 2,1960 | 2,2220 | 2,2220 | 1.534.090 |
24 may 2024 | 2,2100 | 2,2340 | 2,1760 | 2,2260 | 2,2260 | 2.741.208 |
23 may 2024 | 2,2420 | 2,2600 | 2,2100 | 2,2160 | 2,2160 | 2.384.411 |
22 may 2024 | 2,2740 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 3.921.653 |
22 may 2024 | 0.0904 Dividendo | |||||
21 may 2024 | 2,3640 | 2,3680 | 2,3320 | 2,3600 | 2,2696 | 5.416.676 |
20 may 2024 | 2,3600 | 2,3660 | 2,3480 | 2,3560 | 2,2658 | 2.459.663 |
17 may 2024 | 2,3440 | 2,3540 | 2,3360 | 2,3460 | 2,2561 | 3.582.701 |
16 may 2024 | 2,3480 | 2,3480 | 2,3240 | 2,3380 | 2,2484 | 2.309.760 |
15 may 2024 | 2,3140 | 2,3480 | 2,3080 | 2,3340 | 2,2446 | 2.691.133 |
14 may 2024 | 2,3200 | 2,3220 | 2,3000 | 2,3080 | 2,2196 | 2.040.422 |
13 may 2024 | 2,3140 | 2,3220 | 2,3100 | 2,3120 | 2,2234 | 2.303.607 |
10 may 2024 | 2,3140 | 2,3160 | 2,3020 | 2,3120 | 2,2234 | 2.014.633 |
09 may 2024 | 2,3180 | 2,3180 | 2,2880 | 2,3020 | 2,2138 | 1.506.630 |
08 may 2024 | 2,3060 | 2,3100 | 2,2880 | 2,3100 | 2,2215 | 2.003.692 |
07 may 2024 | 2,3120 | 2,3180 | 2,2920 | 2,2960 | 2,2081 | 2.633.243 |
06 may 2024 | 2,2560 | 2,2980 | 2,2520 | 2,2980 | 2,2100 | 1.690.174 |
03 may 2024 | 2,2700 | 2,2700 | 2,2420 | 2,2420 | 2,1561 | 2.882.887 |
02 may 2024 | 2,2700 | 2,2860 | 2,2600 | 2,2620 | 2,1754 | 2.776.572 |
30 abr 2024 | 2,2800 | 2,2800 | 2,2560 | 2,2620 | 2,1754 | 2.863.161 |
29 abr 2024 | 2,2860 | 2,3040 | 2,2620 | 2,2800 | 2,1927 | 2.459.527 |
26 abr 2024 | 2,2840 | 2,3020 | 2,2560 | 2,2840 | 2,1965 | 3.235.849 |
25 abr 2024 | 2,2720 | 2,3100 | 2,2620 | 2,2800 | 2,1927 | 2.528.054 |
24 abr 2024 | 2,2820 | 2,2920 | 2,2700 | 2,2840 | 2,1965 | 2.026.000 |
23 abr 2024 | 2,2600 | 2,2840 | 2,2540 | 2,2760 | 2,1888 | 1.739.874 |
22 abr 2024 | 2,2500 | 2,2660 | 2,2400 | 2,2500 | 2,1638 | 3.317.942 |
19 abr 2024 | 2,2400 | 2,2440 | 2,2000 | 2,2300 | 2,1446 | 4.885.267 |
18 abr 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2280 | 2,1427 | 2.655.016 |
17 abr 2024 | 2,1860 | 2,2180 | 2,1700 | 2,1940 | 2,1100 | 1.921.988 |
16 abr 2024 | 2,2200 | 2,2200 | 2,1660 | 2,1700 | 2,0869 | 3.052.648 |
15 abr 2024 | 2,2600 | 2,2720 | 2,2340 | 2,2400 | 2,1542 | 2.369.633 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |