Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 1.181.251 |
20 jun 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0600 | 1.669.034 |
19 jun 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0600 | 1.055.856 |
18 jun 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0500 | 2,0500 | 1.272.980 |
17 jun 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 1.438.909 |
14 jun 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 1.294.456 |
13 jun 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0600 | 1.111.800 |
12 jun 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0500 | 2,0500 | 2.364.365 |
11 jun 2024 | 2,0500 | 2,0700 | 2,0450 | 2,0700 | 2,0700 | 1.806.322 |
07 jun 2024 | 2,0500 | 2,0600 | 2,0450 | 2,0600 | 2,0600 | 1.536.501 |
06 jun 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 1.202.717 |
05 jun 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 1.101.226 |
04 jun 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 1.159.706 |
03 jun 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0500 | 2,0500 | 1.119.403 |
31 may 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 1.894.702 |
31 may 2024 | 0.0135 Dividendo | |||||
30 may 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0800 | 2,0665 | 1.707.732 |
29 may 2024 | 2,0400 | 2,0500 | 2,0300 | 2,0500 | 2,0367 | 2.135.003 |
28 may 2024 | 2,0800 | 2,0900 | 2,0400 | 2,0400 | 2,0268 | 4.970.785 |
27 may 2024 | 2,0800 | 2,0900 | 2,0700 | 2,0800 | 2,0665 | 1.626.398 |
24 may 2024 | 2,0700 | 2,0800 | 2,0650 | 2,0800 | 2,0665 | 1.449.724 |
23 may 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0700 | 2,0566 | 1.232.507 |
22 may 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0700 | 2,0566 | 1.014.120 |
21 may 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0800 | 2,0665 | 807.615 |
20 may 2024 | 2,0800 | 2,0900 | 2,0700 | 2,0800 | 2,0665 | 1.129.853 |
17 may 2024 | 2,0800 | 2,0900 | 2,0700 | 2,0800 | 2,0665 | 1.072.573 |
16 may 2024 | 2,0800 | 2,0850 | 2,0700 | 2,0700 | 2,0566 | 1.057.395 |
15 may 2024 | 2,0900 | 2,0900 | 2,0700 | 2,0800 | 2,0665 | 1.624.154 |
14 may 2024 | 2,1000 | 2,1000 | 2,0800 | 2,0800 | 2,0665 | 965.289 |
13 may 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0900 | 2,0764 | 1.735.695 |
10 may 2024 | 2,0800 | 2,0800 | 2,0700 | 2,0800 | 2,0665 | 1.305.126 |
09 may 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0700 | 2,0566 | 2.947.170 |
08 may 2024 | 2,0800 | 2,1000 | 2,0700 | 2,1000 | 2,0864 | 3.030.255 |
07 may 2024 | 2,0800 | 2,1100 | 2,0700 | 2,1100 | 2,0963 | 4.055.081 |
06 may 2024 | 2,0800 | 2,1100 | 2,0700 | 2,0800 | 2,0665 | 2.135.703 |
03 may 2024 | 2,0600 | 2,0900 | 2,0600 | 2,0800 | 2,0665 | 2.708.433 |
02 may 2024 | 2,0500 | 2,0700 | 2,0400 | 2,0700 | 2,0566 | 2.552.952 |
01 may 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0400 | 2,0268 | 1.745.637 |
30 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0367 | 2.070.340 |
30 abr 2024 | 0.0149 Dividendo | |||||
29 abr 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0418 | 2.957.936 |
26 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 1.107.162 |
24 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 1.353.869 |
23 abr 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 761.444 |
22 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0122 | 3.071.124 |
19 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0122 | 1.676.016 |
18 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 2.014.258 |
17 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 1.080.877 |
16 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0122 | 1.702.069 |
15 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0122 | 1.038.722 |
12 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 894.500 |
11 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 1.215.597 |
10 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 2,0122 | 1.187.825 |
09 abr 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0220 | 982.495 |
08 abr 2024 | 2,0500 | 2,0550 | 2,0400 | 2,0500 | 2,0220 | 1.194.349 |
05 abr 2024 | 2,0500 | 2,0600 | 2,0450 | 2,0500 | 2,0220 | 2.746.123 |
04 abr 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0220 | 1.262.699 |
03 abr 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0319 | 1.040.616 |
02 abr 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0319 | 2.181.942 |
02 abr 2024 | 0.0135 Dividendo | |||||
28 mar 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0700 | 2,0284 | 1.587.514 |
27 mar 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0600 | 2,0186 | 1.679.282 |
26 mar 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0500 | 2,0088 | 2.491.227 |
25 mar 2024 | 2,0600 | 2,0700 | 2,0500 | 2,0600 | 2,0186 | 1.822.307 |
22 mar 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 2,0088 | 1.286.885 |
21 mar 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0088 | 1.416.556 |
20 mar 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0088 | 1.792.156 |
19 mar 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0186 | 1.345.377 |
18 mar 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9990 | 1.167.691 |
15 mar 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9990 | 1.077.830 |
14 mar 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0186 | 1.364.648 |
13 mar 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 1,9990 | 1.066.552 |
12 mar 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 2,0088 | 1.721.688 |
11 mar 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 1,9990 | 868.684 |
08 mar 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 1,9990 | 1.541.860 |
07 mar 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0600 | 2,0186 | 2.889.386 |
06 mar 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0186 | 1.154.123 |
05 mar 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0088 | 899.639 |
04 mar 2024 | 2,0600 | 2,0600 | 2,0450 | 2,0500 | 2,0088 | 953.618 |
01 mar 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0500 | 2,0088 | 2.124.838 |
29 feb 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0088 | 1.843.829 |
29 feb 2024 | 0.0144 Dividendo | |||||
28 feb 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0045 | 1.467.686 |
27 feb 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0500 | 1,9948 | 1.230.087 |
26 feb 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 1,9851 | 976.993 |
23 feb 2024 | 2,0400 | 2,0500 | 2,0350 | 2,0500 | 1,9948 | 1.632.508 |
22 feb 2024 | 2,0400 | 2,0450 | 2,0300 | 2,0300 | 1,9753 | 1.583.091 |
21 feb 2024 | 2,0400 | 2,0400 | 2,0300 | 2,0400 | 1,9851 | 1.211.525 |
20 feb 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 1,9851 | 1.270.137 |
19 feb 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9851 | 1.411.153 |
16 feb 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9851 | 737.553 |
15 feb 2024 | 2,0500 | 2,0500 | 2,0400 | 2,0400 | 1,9851 | 1.089.440 |
14 feb 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 1,9851 | 1.725.382 |
13 feb 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0600 | 2,0045 | 896.598 |
12 feb 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0045 | 931.837 |
09 feb 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 1,9948 | 1.263.068 |
08 feb 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0600 | 2,0045 | 1.098.471 |
07 feb 2024 | 2,0500 | 2,0600 | 2,0500 | 2,0500 | 1,9948 | 834.851 |
06 feb 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0500 | 1,9948 | 1.303.902 |
05 feb 2024 | 2,0500 | 2,0550 | 2,0400 | 2,0400 | 1,9851 | 1.914.003 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |