Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 12.434.700 |
06 may 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 21.107.000 |
03 may 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 17.300.400 |
02 may 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 22.109.200 |
02 may 2024 | 0.0229 Dividendo | |||||
30 abr 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2600 | 1,2371 | 22.099.500 |
29 abr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2469 | 9.901.700 |
26 abr 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2600 | 1,2371 | 18.093.400 |
25 abr 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2600 | 1,2371 | 13.333.200 |
24 abr 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2800 | 1,2567 | 16.018.800 |
23 abr 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2500 | 1,2273 | 23.475.300 |
22 abr 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2300 | 1,2076 | 16.350.000 |
19 abr 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2100 | 1,1880 | 23.801.200 |
18 abr 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2100 | 1,1880 | 22.605.500 |
17 abr 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,1978 | 33.630.300 |
16 abr 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2175 | 34.323.200 |
15 abr 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2600 | 1,2371 | 35.308.300 |
12 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,2960 | 10.872.700 |
11 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3058 | 22.338.400 |
09 abr 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3353 | 18.209.700 |
08 abr 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3400 | 1,3156 | 17.077.100 |
05 abr 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3156 | 10.305.300 |
04 abr 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3400 | 1,3156 | 12.139.200 |
03 abr 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3200 | 1,2960 | 17.564.700 |
02 abr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,2960 | 22.062.000 |
01 abr 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3100 | 1,2862 | 14.511.000 |
28 mar 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2567 | 17.161.600 |
27 mar 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2666 | 18.991.505 |
26 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2666 | 18.959.600 |
25 mar 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2700 | 1,2469 | 14.954.100 |
22 mar 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2469 | 19.868.900 |
21 mar 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2666 | 30.635.600 |
20 mar 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2200 | 1,1978 | 24.708.100 |
19 mar 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,1978 | 29.804.000 |
18 mar 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2371 | 26.296.000 |
15 mar 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2567 | 19.452.200 |
14 mar 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,2862 | 14.653.300 |
13 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,2862 | 4.856.600 |
12 mar 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,2960 | 16.675.100 |
11 mar 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,2960 | 11.740.300 |
08 mar 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3058 | 16.273.000 |
07 mar 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,2862 | 11.983.700 |
06 mar 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,2764 | 20.463.000 |
05 mar 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2666 | 20.012.500 |
04 mar 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,2764 | 20.224.500 |
01 mar 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3200 | 1,2960 | 20.483.500 |
29 feb 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3255 | 20.597.000 |
28 feb 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3353 | 12.170.500 |
27 feb 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3451 | 12.118.100 |
26 feb 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3549 | 6.726.500 |
23 feb 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3900 | 1,3647 | 7.537.700 |
22 feb 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4100 | 1,3844 | 6.618.100 |
21 feb 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3647 | 12.768.900 |
20 feb 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3647 | 13.629.300 |
19 feb 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4100 | 1,3844 | 10.530.200 |
16 feb 2024 | 1,3700 | 1,4200 | 1,3600 | 1,4100 | 1,3844 | 15.019.500 |
15 feb 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3549 | 11.215.700 |
14 feb 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3353 | 16.304.700 |
13 feb 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3451 | 13.317.500 |
09 feb 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3647 | 4.625.400 |
08 feb 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3647 | 5.132.600 |
07 feb 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3647 | 13.537.100 |
06 feb 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3549 | 12.276.100 |
05 feb 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3549 | 16.104.400 |
05 feb 2024 | 0.022 Dividendo | |||||
02 feb 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4600 | 1,4119 | 15.395.400 |
01 feb 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4300 | 1,3829 | 10.893.800 |
31 ene 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4600 | 1,4119 | 17.597.900 |
30 ene 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4400 | 1,3925 | 14.159.700 |
29 ene 2024 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3442 | 10.022.100 |
26 ene 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,3635 | 15.115.100 |
25 ene 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,3829 | 9.711.100 |
24 ene 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4215 | 7.523.900 |
23 ene 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4022 | 6.097.900 |
22 ene 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4022 | 10.821.200 |
19 ene 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4022 | 7.547.800 |
18 ene 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4022 | 13.499.300 |
17 ene 2024 | 1,4900 | 1,5000 | 1,4400 | 1,4500 | 1,4022 | 17.348.700 |
16 ene 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,4505 | 8.970.500 |
15 ene 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5000 | 1,4505 | 9.146.500 |
12 ene 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,4505 | 7.692.000 |
11 ene 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4699 | 6.231.100 |
10 ene 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,4602 | 8.842.500 |
09 ene 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4602 | 6.089.300 |
08 ene 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,4505 | 5.151.800 |
05 ene 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4602 | 2.905.500 |
04 ene 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5200 | 1,4699 | 13.411.000 |
03 ene 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,4892 | 4.365.600 |
02 ene 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5400 | 1,4892 | 7.679.100 |
29 dic 2023 | 1,5700 | 1,5800 | 1,5600 | 1,5700 | 1,5182 | 11.266.500 |
28 dic 2023 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,4989 | 17.498.800 |
27 dic 2023 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,4796 | 5.284.800 |
26 dic 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,4505 | 2.598.200 |
22 dic 2023 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,4602 | 7.100.300 |
21 dic 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4409 | 4.457.100 |
20 dic 2023 | 1,5000 | 1,5100 | 1,4900 | 1,4900 | 1,4409 | 6.959.400 |
19 dic 2023 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,4505 | 12.834.000 |
18 dic 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,4505 | 21.259.823 |
15 dic 2023 | 1,5000 | 1,5300 | 1,4900 | 1,5200 | 1,4699 | 26.195.300 |
14 dic 2023 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4409 | 20.808.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |