Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 2,6260 | 2,6260 | 2,5810 | 2,5840 | 2,5840 | 600 |
21 jun 2024 | 2,6360 | 2,6430 | 2,6080 | 2,6080 | 2,6080 | - |
20 jun 2024 | 2,7240 | 2,7280 | 2,6730 | 2,6730 | 2,6730 | - |
19 jun 2024 | 2,6140 | 2,6820 | 2,6140 | 2,6820 | 2,6820 | - |
18 jun 2024 | 2,4340 | 2,4350 | 2,4280 | 2,4350 | 2,4350 | - |
17 jun 2024 | 2,4120 | 2,4200 | 2,4090 | 2,4200 | 2,4200 | - |
14 jun 2024 | 2,4930 | 2,4930 | 2,4580 | 2,4580 | 2,4580 | - |
13 jun 2024 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | - |
12 jun 2024 | 2,5700 | 2,5910 | 2,5700 | 2,5870 | 2,5870 | - |
11 jun 2024 | 2,5670 | 2,5820 | 2,5670 | 2,5800 | 2,5800 | - |
10 jun 2024 | 2,5670 | 2,5800 | 2,5580 | 2,5800 | 2,5800 | - |
07 jun 2024 | 2,5050 | 2,5110 | 2,4990 | 2,5110 | 2,5110 | - |
06 jun 2024 | 2,5170 | 2,5380 | 2,5130 | 2,5380 | 2,5380 | - |
05 jun 2024 | 2,5350 | 2,5510 | 2,5300 | 2,5510 | 2,5510 | - |
04 jun 2024 | 2,5160 | 2,5210 | 2,5140 | 2,5170 | 2,5170 | - |
03 jun 2024 | 2,5580 | 2,5580 | 2,5410 | 2,5410 | 2,5410 | - |
31 may 2024 | 2,5390 | 2,5390 | 2,5180 | 2,5180 | 2,5180 | - |
30 may 2024 | 2,5030 | 2,5110 | 2,5030 | 2,5110 | 2,5110 | - |
29 may 2024 | 2,4820 | 2,4820 | 2,4690 | 2,4690 | 2,4690 | - |
28 may 2024 | 2,4940 | 2,4970 | 2,4920 | 2,4970 | 2,4970 | - |
27 may 2024 | 2,4960 | 2,4970 | 2,4930 | 2,4970 | 2,4970 | - |
24 may 2024 | 2,4750 | 2,4850 | 2,4730 | 2,4850 | 2,4850 | - |
23 may 2024 | 2,5120 | 2,5120 | 2,4930 | 2,4930 | 2,4930 | - |
22 may 2024 | 2,5490 | 2,5490 | 2,5430 | 2,5430 | 2,5430 | - |
21 may 2024 | 2,5930 | 2,5950 | 2,5510 | 2,5510 | 2,5510 | - |
20 may 2024 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | 2,5930 | - |
17 may 2024 | 2,5650 | 2,6020 | 2,5630 | 2,6020 | 2,6020 | - |
16 may 2024 | 2,5660 | 2,5930 | 2,5610 | 2,5920 | 2,5920 | - |
15 may 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
14 may 2024 | 2,6820 | 2,6820 | 2,6530 | 2,6820 | 2,6820 | - |
13 may 2024 | 2,6430 | 2,6820 | 2,6430 | 2,6820 | 2,6820 | - |
10 may 2024 | 2,6430 | 2,6580 | 2,6430 | 2,6430 | 2,6430 | - |
09 may 2024 | 2,6530 | 2,6950 | 2,6520 | 2,6950 | 2,6950 | - |
08 may 2024 | 2,8010 | 2,8910 | 2,8000 | 2,8910 | 2,8910 | 600 |
07 may 2024 | 2,8300 | 2,8580 | 2,8140 | 2,8580 | 2,8580 | - |
06 may 2024 | 2,8170 | 2,8640 | 2,8170 | 2,8630 | 2,8630 | - |
03 may 2024 | 2,8410 | 2,8620 | 2,8350 | 2,8350 | 2,8350 | - |
02 may 2024 | 2,8110 | 2,8420 | 2,8080 | 2,8420 | 2,8420 | - |
30 abr 2024 | 2,9330 | 2,9350 | 2,9120 | 2,9120 | 2,9120 | - |
29 abr 2024 | 2,8010 | 2,8370 | 2,8010 | 2,8240 | 2,8240 | - |
26 abr 2024 | 2,7710 | 2,7870 | 2,7680 | 2,7860 | 2,7860 | - |
25 abr 2024 | 2,7660 | 2,7820 | 2,7480 | 2,7580 | 2,7580 | - |
24 abr 2024 | 2,7890 | 2,8220 | 2,7890 | 2,7950 | 2,7950 | - |
23 abr 2024 | 2,7810 | 2,7920 | 2,7720 | 2,7920 | 2,7920 | - |
22 abr 2024 | 2,7590 | 2,7710 | 2,7520 | 2,7710 | 2,7710 | - |
19 abr 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
18 abr 2024 | 2,8870 | 2,8900 | 2,8620 | 2,8620 | 2,8620 | - |
17 abr 2024 | 2,8590 | 2,8690 | 2,8420 | 2,8420 | 2,8420 | - |
16 abr 2024 | 2,9940 | 3,0050 | 2,9710 | 2,9710 | 2,9710 | - |
15 abr 2024 | 3,0650 | 3,0670 | 3,0350 | 3,0350 | 3,0350 | - |
12 abr 2024 | 3,0420 | 3,0510 | 3,0160 | 3,0160 | 3,0160 | - |
11 abr 2024 | 3,0450 | 3,0570 | 3,0310 | 3,0570 | 3,0570 | - |
10 abr 2024 | 3,0630 | 3,0630 | 3,0460 | 3,0460 | 3,0460 | - |
09 abr 2024 | 3,0400 | 3,0400 | 3,0210 | 3,0210 | 3,0210 | - |
08 abr 2024 | 3,0100 | 3,0100 | 2,9660 | 2,9680 | 2,9680 | - |
05 abr 2024 | 2,9490 | 2,9710 | 2,9450 | 2,9710 | 2,9710 | - |
04 abr 2024 | 2,9240 | 2,9450 | 2,9230 | 2,9430 | 2,9430 | - |
03 abr 2024 | 2,9760 | 2,9980 | 2,9760 | 2,9980 | 2,9980 | - |
02 abr 2024 | 2,9910 | 2,9910 | 2,9720 | 2,9720 | 2,9720 | - |
28 mar 2024 | 2,9910 | 3,0110 | 2,9910 | 3,0050 | 3,0050 | - |
28 mar 2024 | 5 Dividendo | |||||
27 mar 2024 | 2,9990 | 3,0080 | 2,9990 | 3,0010 | -1,9990 | - |
26 mar 2024 | 3,0720 | 3,1200 | 3,0720 | 3,1200 | -2,0783 | - |
25 mar 2024 | 2,9820 | 3,0140 | 2,9820 | 3,0110 | -2,0057 | - |
22 mar 2024 | 3,0330 | 3,0650 | 3,0330 | 3,0620 | -2,0396 | - |
21 mar 2024 | 2,9690 | 2,9940 | 2,9690 | 2,9940 | -1,9943 | - |
20 mar 2024 | 3,0010 | 3,0040 | 3,0010 | 3,0010 | -1,9990 | - |
19 mar 2024 | 3,0080 | 3,0100 | 3,0010 | 3,0100 | -2,0050 | - |
18 mar 2024 | 2,8940 | 2,9410 | 2,8840 | 2,9250 | -1,9484 | - |
15 mar 2024 | 2,8430 | 2,8560 | 2,8350 | 2,8350 | -1,8884 | - |
14 mar 2024 | 2,8030 | 2,8060 | 2,7850 | 2,7850 | -1,8551 | - |
13 mar 2024 | 2,7580 | 2,8210 | 2,7540 | 2,8210 | -1,8791 | - |
12 mar 2024 | 2,7100 | 2,7330 | 2,7030 | 2,7250 | -1,8152 | - |
11 mar 2024 | 2,7170 | 2,7220 | 2,7120 | 2,7220 | -1,8132 | - |
08 mar 2024 | 2,7630 | 2,7720 | 2,7370 | 2,7370 | -1,8231 | - |
07 mar 2024 | 2,7760 | 2,7920 | 2,7720 | 2,7910 | -1,8591 | - |
06 mar 2024 | 2,8120 | 2,8750 | 2,8120 | 2,8750 | -1,9151 | - |
05 mar 2024 | 2,7910 | 2,7990 | 2,7670 | 2,7670 | -1,8431 | - |
04 mar 2024 | 2,8470 | 2,8480 | 2,8220 | 2,8220 | -1,8798 | - |
01 mar 2024 | 2,8340 | 2,8440 | 2,8310 | 2,8440 | -1,8944 | - |
29 feb 2024 | 2,7640 | 2,7840 | 2,7640 | 2,7800 | -1,8518 | - |
28 feb 2024 | 2,7930 | 2,7930 | 2,7470 | 2,7510 | -1,8325 | - |
27 feb 2024 | 2,7440 | 2,7470 | 2,7110 | 2,7110 | -1,8058 | - |
26 feb 2024 | 2,7450 | 2,7500 | 2,7440 | 2,7500 | -1,8318 | - |
23 feb 2024 | 2,7700 | 2,7740 | 2,7660 | 2,7740 | -1,8478 | - |
22 feb 2024 | 2,7480 | 2,7620 | 2,7460 | 2,7620 | -1,8398 | - |
21 feb 2024 | 2,7390 | 2,7470 | 2,7380 | 2,7430 | -1,8271 | - |
20 feb 2024 | 2,7550 | 2,7550 | 2,7340 | 2,7340 | -1,8211 | - |
19 feb 2024 | 2,7150 | 2,7480 | 2,7150 | 2,7400 | -1,8251 | - |
16 feb 2024 | 2,7470 | 2,7470 | 2,6860 | 2,6950 | -1,7952 | - |
15 feb 2024 | 2,6920 | 2,7090 | 2,6920 | 2,7090 | -1,8045 | - |
14 feb 2024 | 2,7220 | 2,7930 | 2,7220 | 2,7310 | -1,8192 | - |
13 feb 2024 | 2,7720 | 2,7720 | 2,7200 | 2,7200 | -1,8118 | - |
12 feb 2024 | 2,8170 | 2,8170 | 2,7780 | 2,7780 | -1,8505 | - |
09 feb 2024 | 2,7720 | 2,8410 | 2,7340 | 2,8410 | -1,8924 | - |
08 feb 2024 | 2,8040 | 2,8080 | 2,7950 | 2,8000 | -1,8651 | - |
07 feb 2024 | 2,8160 | 2,8360 | 2,8140 | 2,8350 | -1,8884 | - |
06 feb 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | -1,8598 | - |
05 feb 2024 | 2,7930 | 2,7930 | 2,7920 | 2,7920 | -1,8598 | - |
02 feb 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | -1,8598 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |