Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 2,3000 | 2,3250 | 2,2950 | 2,3000 | 2,3000 | 39.360 |
04 jun 2024 | 2,3500 | 2,3650 | 2,2900 | 2,3000 | 2,3000 | 279.694 |
03 jun 2024 | 2,3800 | 2,3800 | 2,3250 | 2,3600 | 2,3600 | 187.235 |
31 may 2024 | 2,2700 | 2,3500 | 2,2700 | 2,3500 | 2,3500 | 427.794 |
30 may 2024 | 2,2750 | 2,3150 | 2,2700 | 2,2950 | 2,2950 | 226.451 |
29 may 2024 | 2,3350 | 2,3350 | 2,2750 | 2,2750 | 2,2750 | 168.171 |
28 may 2024 | 2,2700 | 2,3350 | 2,2700 | 2,3050 | 2,3050 | 358.853 |
27 may 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2750 | 2,2750 | 304.893 |
24 may 2024 | 2,2650 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 242.419 |
23 may 2024 | 2,2900 | 2,2900 | 2,2450 | 2,2700 | 2,2700 | 259.229 |
22 may 2024 | 2,3000 | 2,3250 | 2,2500 | 2,2700 | 2,2700 | 417.258 |
21 may 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2800 | 2,2800 | 274.689 |
20 may 2024 | 2,2600 | 2,3200 | 2,2600 | 2,2650 | 2,2650 | 193.603 |
20 may 2024 | 0.06 Dividendo | |||||
17 may 2024 | 2,3050 | 2,3450 | 2,2900 | 2,3300 | 2,2700 | 453.667 |
16 may 2024 | 2,3050 | 2,3400 | 2,2800 | 2,3050 | 2,2456 | 330.155 |
15 may 2024 | 2,2850 | 2,3100 | 2,2450 | 2,3000 | 2,2408 | 318.284 |
14 may 2024 | 2,3050 | 2,3200 | 2,2800 | 2,3000 | 2,2408 | 323.189 |
13 may 2024 | 2,2950 | 2,3250 | 2,2950 | 2,3050 | 2,2456 | 142.508 |
10 may 2024 | 2,3050 | 2,3200 | 2,2900 | 2,3050 | 2,2456 | 156.059 |
09 may 2024 | 2,2850 | 2,3100 | 2,2850 | 2,3000 | 2,2408 | 124.179 |
08 may 2024 | 2,2750 | 2,3050 | 2,2650 | 2,2800 | 2,2213 | 196.128 |
07 may 2024 | 2,2750 | 2,2950 | 2,2700 | 2,2900 | 2,2310 | 155.129 |
06 may 2024 | 2,2600 | 2,2950 | 2,2550 | 2,2800 | 2,2213 | 127.706 |
03 may 2024 | 2,2650 | 2,2950 | 2,2500 | 2,2600 | 2,2018 | 136.995 |
02 may 2024 | 2,2600 | 2,2650 | 2,2150 | 2,2450 | 2,1872 | 192.987 |
30 abr 2024 | 2,2800 | 2,2800 | 2,2350 | 2,2450 | 2,1872 | 163.520 |
29 abr 2024 | 2,1900 | 2,2800 | 2,1850 | 2,2800 | 2,2213 | 233.960 |
26 abr 2024 | 2,2350 | 2,2850 | 2,2200 | 2,2600 | 2,2018 | 177.894 |
25 abr 2024 | 2,2400 | 2,2400 | 2,2050 | 2,2050 | 2,1482 | 117.232 |
24 abr 2024 | 2,2050 | 2,2550 | 2,1950 | 2,2350 | 2,1774 | 268.369 |
23 abr 2024 | 2,1750 | 2,2200 | 2,1650 | 2,2050 | 2,1482 | 241.457 |
22 abr 2024 | 2,1800 | 2,1850 | 2,1450 | 2,1750 | 2,1190 | 148.577 |
19 abr 2024 | 2,1600 | 2,1750 | 2,1450 | 2,1650 | 2,1092 | 152.960 |
18 abr 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1750 | 2,1190 | 376.909 |
17 abr 2024 | 2,1250 | 2,1600 | 2,1250 | 2,1500 | 2,0946 | 112.948 |
16 abr 2024 | 2,2000 | 2,2050 | 2,1350 | 2,1500 | 2,0946 | 324.095 |
15 abr 2024 | 2,2200 | 2,2250 | 2,1600 | 2,1850 | 2,1287 | 306.431 |
12 abr 2024 | 2,1750 | 2,2450 | 2,1750 | 2,2050 | 2,1482 | 237.742 |
11 abr 2024 | 2,1950 | 2,1950 | 2,1500 | 2,1700 | 2,1141 | 302.200 |
10 abr 2024 | 2,2100 | 2,2200 | 2,1650 | 2,1800 | 2,1239 | 278.804 |
09 abr 2024 | 2,2150 | 2,2450 | 2,2000 | 2,2100 | 2,1531 | 307.706 |
08 abr 2024 | 2,2400 | 2,2450 | 2,2100 | 2,2350 | 2,1774 | 294.249 |
05 abr 2024 | 2,2550 | 2,2750 | 2,2300 | 2,2450 | 2,1872 | 227.555 |
04 abr 2024 | 2,2950 | 2,3000 | 2,2500 | 2,2650 | 2,2067 | 209.813 |
03 abr 2024 | 2,2600 | 2,2950 | 2,2450 | 2,2600 | 2,2018 | 363.214 |
02 abr 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2700 | 2,2115 | 253.579 |
28 mar 2024 | 2,3200 | 2,3550 | 2,3150 | 2,3300 | 2,2700 | 392.520 |
27 mar 2024 | 2,2950 | 2,3350 | 2,2750 | 2,3100 | 2,2505 | 286.477 |
26 mar 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2600 | 2,2018 | 236.220 |
25 mar 2024 | 2,3050 | 2,3100 | 2,2700 | 2,3100 | 2,2505 | 189.876 |
22 mar 2024 | 2,2800 | 2,3100 | 2,2750 | 2,2800 | 2,2213 | 270.942 |
21 mar 2024 | 2,2900 | 2,2950 | 2,2500 | 2,2750 | 2,2164 | 339.100 |
20 mar 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2500 | 2,1921 | 287.218 |
19 mar 2024 | 2,2400 | 2,2750 | 2,2000 | 2,2300 | 2,1726 | 551.409 |
18 mar 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2400 | 2,1823 | 1.018.611 |
15 mar 2024 | 2,2500 | 2,2550 | 2,1250 | 2,1400 | 2,0849 | 991.852 |
14 mar 2024 | 2,1500 | 2,2500 | 2,1250 | 2,2050 | 2,1482 | 921.585 |
13 mar 2024 | 2,1250 | 2,1950 | 2,1150 | 2,1600 | 2,1044 | 339.990 |
12 mar 2024 | 2,1200 | 2,1450 | 2,1100 | 2,1300 | 2,0752 | 297.297 |
11 mar 2024 | 2,1200 | 2,1550 | 2,1100 | 2,1300 | 2,0752 | 157.579 |
08 mar 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1450 | 2,0898 | 441.577 |
07 mar 2024 | 2,1400 | 2,2100 | 2,1350 | 2,1700 | 2,1141 | 456.952 |
06 mar 2024 | 2,1600 | 2,2050 | 2,1450 | 2,2050 | 2,1482 | 444.911 |
05 mar 2024 | 2,1600 | 2,1900 | 2,1200 | 2,1850 | 2,1287 | 183.924 |
04 mar 2024 | 2,1150 | 2,1550 | 2,1150 | 2,1450 | 2,0898 | 164.024 |
01 mar 2024 | 2,1800 | 2,1800 | 2,1150 | 2,1350 | 2,0800 | 389.972 |
29 feb 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1400 | 2,0849 | 132.700 |
28 feb 2024 | 2,1650 | 2,1850 | 2,1500 | 2,1700 | 2,1141 | 152.813 |
27 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1141 | 192.426 |
26 feb 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,1433 | 223.100 |
23 feb 2024 | 2,1550 | 2,1950 | 2,1550 | 2,1850 | 2,1287 | 250.581 |
22 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1044 | 175.882 |
21 feb 2024 | 2,1800 | 2,2150 | 2,1750 | 2,1900 | 2,1336 | 192.738 |
20 feb 2024 | 2,2350 | 2,2400 | 2,1850 | 2,1850 | 2,1287 | 325.132 |
19 feb 2024 | 2,1700 | 2,2200 | 2,1700 | 2,2200 | 2,1628 | 797.557 |
16 feb 2024 | 2,1650 | 2,1750 | 2,1350 | 2,1700 | 2,1141 | 178.969 |
15 feb 2024 | 2,1550 | 2,1700 | 2,0900 | 2,1550 | 2,0995 | 962.779 |
14 feb 2024 | 2,3000 | 2,3000 | 2,1450 | 2,1750 | 2,1190 | 1.291.875 |
13 feb 2024 | 2,2850 | 2,2850 | 2,2250 | 2,2500 | 2,1921 | 165.418 |
12 feb 2024 | 2,2350 | 2,2750 | 2,2050 | 2,2750 | 2,2164 | 533.251 |
09 feb 2024 | 2,2700 | 2,2750 | 2,2050 | 2,2100 | 2,1531 | 649.521 |
08 feb 2024 | 2,2800 | 2,3050 | 2,2600 | 2,2650 | 2,2067 | 167.076 |
07 feb 2024 | 2,3250 | 2,3300 | 2,2700 | 2,3000 | 2,2408 | 381.597 |
06 feb 2024 | 2,3100 | 2,3350 | 2,3050 | 2,3350 | 2,2749 | 150.291 |
05 feb 2024 | 2,3400 | 2,3450 | 2,3050 | 2,3300 | 2,2700 | 233.973 |
02 feb 2024 | 2,4000 | 2,4050 | 2,3250 | 2,3500 | 2,2895 | 299.849 |
01 feb 2024 | 2,3200 | 2,4000 | 2,3200 | 2,3700 | 2,3090 | 199.054 |
31 ene 2024 | 2,3100 | 2,3850 | 2,3100 | 2,3750 | 2,3138 | 143.827 |
30 ene 2024 | 2,2900 | 2,3550 | 2,2900 | 2,3500 | 2,2895 | 142.549 |
29 ene 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3350 | 2,2749 | 227.180 |
26 ene 2024 | 2,3250 | 2,3800 | 2,3250 | 2,3500 | 2,2895 | 276.355 |
25 ene 2024 | 2,2650 | 2,4200 | 2,2650 | 2,3550 | 2,2944 | 743.853 |
24 ene 2024 | 2,2650 | 2,3400 | 2,2650 | 2,3200 | 2,2603 | 723.221 |
23 ene 2024 | 2,2250 | 2,3100 | 2,2250 | 2,2950 | 2,2359 | 338.155 |
22 ene 2024 | 2,2450 | 2,3050 | 2,2450 | 2,3000 | 2,2408 | 330.679 |
19 ene 2024 | 2,2500 | 2,2700 | 2,2250 | 2,2500 | 2,1921 | 284.009 |
18 ene 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2550 | 2,1969 | 357.190 |
17 ene 2024 | 2,2850 | 2,3000 | 2,2500 | 2,2850 | 2,2262 | 428.019 |
16 ene 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2310 | 772.194 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |