Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,8800 | 2,9000 | 2,8700 | 2,8700 | 2,8700 | 489.400 |
07 may 2024 | 2,9100 | 2,9200 | 2,8800 | 2,9100 | 2,9100 | 599.900 |
06 may 2024 | 2,8800 | 2,9100 | 2,8800 | 2,9000 | 2,9000 | 279.800 |
03 may 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8700 | 2,8700 | 236.400 |
02 may 2024 | 2,8300 | 2,8400 | 2,8100 | 2,8400 | 2,8400 | 153.200 |
01 may 2024 | 2,8200 | 2,8400 | 2,7900 | 2,8200 | 2,8200 | 248.800 |
30 abr 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | 250.500 |
29 abr 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8300 | 2,8300 | 279.000 |
26 abr 2024 | 2,7900 | 2,8200 | 2,7900 | 2,8200 | 2,8200 | 431.700 |
25 abr 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 145.000 |
24 abr 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,8000 | 189.800 |
23 abr 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7900 | 2,7900 | 241.200 |
22 abr 2024 | 2,7100 | 2,7600 | 2,7000 | 2,7500 | 2,7500 | 220.000 |
19 abr 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 164.100 |
18 abr 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7300 | 2,7300 | 230.200 |
17 abr 2024 | 2,7200 | 2,7400 | 2,7100 | 2,7200 | 2,7200 | 196.200 |
16 abr 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 215.500 |
15 abr 2024 | 2,8300 | 2,8300 | 2,7300 | 2,7300 | 2,7300 | 293.300 |
12 abr 2024 | 2,8500 | 2,8700 | 2,8000 | 2,8100 | 2,8100 | 254.600 |
11 abr 2024 | 2,8700 | 2,9000 | 2,8400 | 2,8600 | 2,8600 | 326.200 |
10 abr 2024 | 2,8800 | 2,9200 | 2,8500 | 2,8700 | 2,8700 | 195.100 |
10 abr 2024 | 0.03 Dividendo | |||||
09 abr 2024 | 2,9500 | 2,9800 | 2,9400 | 2,9400 | 2,9100 | 153.100 |
08 abr 2024 | 2,9400 | 2,9800 | 2,9100 | 2,9500 | 2,9199 | 530.600 |
05 abr 2024 | 2,9200 | 2,9300 | 2,9000 | 2,9200 | 2,8902 | 273.100 |
04 abr 2024 | 2,9300 | 2,9400 | 2,9000 | 2,9100 | 2,8803 | 318.800 |
03 abr 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,8902 | 175.300 |
02 abr 2024 | 2,9600 | 2,9600 | 2,8900 | 2,9000 | 2,8704 | 267.700 |
01 abr 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9600 | 2,9298 | 288.900 |
28 mar 2024 | 3,0000 | 3,0200 | 2,9800 | 2,9900 | 2,9595 | 384.900 |
27 mar 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9800 | 2,9496 | 209.300 |
26 mar 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9400 | 2,9100 | 193.300 |
25 mar 2024 | 2,9300 | 2,9600 | 2,9300 | 2,9500 | 2,9199 | 271.300 |
22 mar 2024 | 2,9400 | 2,9500 | 2,9200 | 2,9200 | 2,8902 | 428.700 |
21 mar 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9400 | 2,9100 | 524.900 |
20 mar 2024 | 2,8800 | 2,9100 | 2,8600 | 2,9100 | 2,8803 | 899.800 |
19 mar 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8600 | 2,8308 | 862.200 |
18 mar 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8308 | 608.400 |
15 mar 2024 | 2,7900 | 2,8400 | 2,7900 | 2,8300 | 2,8011 | 383.500 |
14 mar 2024 | 2,8900 | 2,9000 | 2,7800 | 2,8000 | 2,7714 | 971.100 |
13 mar 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8506 | 578.800 |
12 mar 2024 | 2,9000 | 2,9400 | 2,8700 | 2,9100 | 2,8803 | 696.400 |
11 mar 2024 | 2,9000 | 2,9100 | 2,8800 | 2,8900 | 2,8605 | 473.300 |
08 mar 2024 | 2,9100 | 2,9500 | 2,9000 | 2,9300 | 2,9001 | 731.700 |
08 mar 2024 | 0.03 Dividendo | |||||
07 mar 2024 | 2,9300 | 2,9600 | 2,9200 | 2,9400 | 2,8803 | 312.400 |
06 mar 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9200 | 2,8607 | 430.800 |
05 mar 2024 | 2,9200 | 2,9400 | 2,9000 | 2,9100 | 2,8509 | 536.200 |
04 mar 2024 | 2,8900 | 2,9200 | 2,8900 | 2,9100 | 2,8509 | 483.000 |
01 mar 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8800 | 2,8215 | 668.700 |
29 feb 2024 | 2,8700 | 2,9000 | 2,8500 | 2,8700 | 2,8117 | 523.000 |
28 feb 2024 | 2,8500 | 2,8700 | 2,8400 | 2,8500 | 2,7921 | 257.900 |
27 feb 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8400 | 2,7823 | 259.600 |
26 feb 2024 | 2,8400 | 2,8700 | 2,8300 | 2,8500 | 2,7921 | 355.500 |
23 feb 2024 | 2,8600 | 2,8700 | 2,8300 | 2,8400 | 2,7823 | 327.700 |
22 feb 2024 | 2,8700 | 2,8700 | 2,8300 | 2,8400 | 2,7823 | 505.900 |
21 feb 2024 | 2,8600 | 2,8600 | 2,8300 | 2,8500 | 2,7921 | 408.200 |
20 feb 2024 | 2,8500 | 2,8600 | 2,8400 | 2,8600 | 2,8019 | 417.400 |
16 feb 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8500 | 2,7921 | 703.700 |
15 feb 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,8411 | 455.500 |
14 feb 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8800 | 2,8215 | 533.900 |
13 feb 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8700 | 2,8117 | 430.500 |
12 feb 2024 | 2,9300 | 2,9500 | 2,9200 | 2,9300 | 2,8705 | 243.500 |
09 feb 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9200 | 2,8607 | 151.200 |
09 feb 2024 | 0.03 Dividendo | |||||
08 feb 2024 | 2,9300 | 2,9400 | 2,9200 | 2,9200 | 2,8313 | 440.700 |
07 feb 2024 | 2,9200 | 2,9200 | 2,8900 | 2,9200 | 2,8313 | 629.800 |
06 feb 2024 | 2,8800 | 2,9000 | 2,8700 | 2,9000 | 2,8119 | 474.300 |
05 feb 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8800 | 2,7925 | 673.600 |
02 feb 2024 | 2,8900 | 2,9000 | 2,8600 | 2,8800 | 2,7925 | 674.700 |
01 feb 2024 | 2,8800 | 2,9000 | 2,8700 | 2,9000 | 2,8119 | 1.049.300 |
31 ene 2024 | 2,9100 | 2,9200 | 2,8700 | 2,8800 | 2,7925 | 720.100 |
30 ene 2024 | 2,9200 | 2,9300 | 2,8900 | 2,9100 | 2,8216 | 630.500 |
29 ene 2024 | 2,8800 | 2,9000 | 2,8600 | 2,9000 | 2,8119 | 778.900 |
26 ene 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8800 | 2,7925 | 962.700 |
25 ene 2024 | 2,8700 | 2,9000 | 2,8600 | 2,8900 | 2,8022 | 596.800 |
24 ene 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8600 | 2,7731 | 552.500 |
23 ene 2024 | 2,8600 | 2,8900 | 2,8500 | 2,8600 | 2,7731 | 226.700 |
22 ene 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8700 | 2,7828 | 534.600 |
19 ene 2024 | 2,8300 | 2,8500 | 2,8100 | 2,8400 | 2,7538 | 673.700 |
18 ene 2024 | 2,8300 | 2,8700 | 2,8300 | 2,8400 | 2,7538 | 335.700 |
17 ene 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8300 | 2,7441 | 327.000 |
16 ene 2024 | 2,9400 | 2,9400 | 2,8600 | 2,8700 | 2,7828 | 250.900 |
12 ene 2024 | 2,9600 | 2,9700 | 2,9400 | 2,9500 | 2,8604 | 190.600 |
11 ene 2024 | 2,9500 | 2,9800 | 2,9300 | 2,9800 | 2,8895 | 593.300 |
11 ene 2024 | 0.03 Dividendo | |||||
10 ene 2024 | 2,9800 | 3,0100 | 2,9600 | 2,9900 | 2,8701 | 698.300 |
09 ene 2024 | 2,9700 | 2,9900 | 2,9600 | 2,9800 | 2,8605 | 372.500 |
08 ene 2024 | 2,9800 | 2,9900 | 2,9700 | 2,9900 | 2,8701 | 273.300 |
05 ene 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9600 | 2,8413 | 208.800 |
04 ene 2024 | 2,9700 | 2,9800 | 2,9600 | 2,9700 | 2,8509 | 207.900 |
03 ene 2024 | 2,9400 | 3,0000 | 2,9400 | 2,9600 | 2,8413 | 301.200 |
02 ene 2024 | 2,9900 | 2,9900 | 2,9500 | 2,9500 | 2,8317 | 1.232.000 |
29 dic 2023 | 3,0100 | 3,0300 | 2,9800 | 2,9800 | 2,8605 | 762.600 |
28 dic 2023 | 3,0200 | 3,0400 | 3,0000 | 3,0100 | 2,8893 | 588.400 |
27 dic 2023 | 3,0600 | 3,0600 | 2,9800 | 3,0100 | 2,8893 | 1.116.500 |
26 dic 2023 | 2,9800 | 3,0100 | 2,9700 | 3,0000 | 2,8797 | 1.431.100 |
22 dic 2023 | 2,9600 | 3,0200 | 2,9600 | 2,9800 | 2,8605 | 1.037.700 |
21 dic 2023 | 2,9600 | 2,9800 | 2,9200 | 2,9600 | 2,8413 | 999.500 |
20 dic 2023 | 2,9600 | 3,0000 | 2,9300 | 2,9400 | 2,8221 | 556.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |