Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6950 | 1,6950 | 1,6650 | 1,6800 | 1,6800 | 405.454 |
02 may 2024 | 1,6750 | 1,6750 | 1,6450 | 1,6600 | 1,6600 | 329.879 |
01 may 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 336.582 |
30 abr 2024 | 1,6400 | 1,6750 | 1,6400 | 1,6750 | 1,6750 | 243.355 |
29 abr 2024 | 1,6000 | 1,6950 | 1,6000 | 1,6950 | 1,6950 | 425.078 |
26 abr 2024 | 1,6350 | 1,6550 | 1,6200 | 1,6450 | 1,6450 | 264.384 |
24 abr 2024 | 1,6550 | 1,6650 | 1,6200 | 1,6450 | 1,6450 | 453.075 |
23 abr 2024 | 1,6200 | 1,6875 | 1,6200 | 1,6650 | 1,6650 | 338.992 |
22 abr 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 314.550 |
19 abr 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 188.626 |
18 abr 2024 | 1,6700 | 1,6700 | 1,6350 | 1,6500 | 1,6500 | 303.868 |
17 abr 2024 | 1,6750 | 1,6750 | 1,6400 | 1,6550 | 1,6550 | 463.536 |
16 abr 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6450 | 1,6450 | 224.261 |
15 abr 2024 | 1,7050 | 1,7050 | 1,6400 | 1,6550 | 1,6550 | 516.103 |
12 abr 2024 | 1,7000 | 1,7350 | 1,7000 | 1,7050 | 1,7050 | 248.524 |
11 abr 2024 | 1,7000 | 1,7300 | 1,6850 | 1,7250 | 1,7250 | 381.906 |
10 abr 2024 | 1,7350 | 1,7450 | 1,7000 | 1,7000 | 1,7000 | 462.148 |
09 abr 2024 | 1,7600 | 1,7625 | 1,7350 | 1,7450 | 1,7450 | 288.768 |
08 abr 2024 | 1,7700 | 1,7950 | 1,7650 | 1,7650 | 1,7650 | 264.926 |
05 abr 2024 | 1,7450 | 1,7700 | 1,7250 | 1,7550 | 1,7550 | 426.474 |
04 abr 2024 | 1,7200 | 1,7750 | 1,6950 | 1,7550 | 1,7550 | 855.417 |
03 abr 2024 | 1,7800 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 494.523 |
02 abr 2024 | 1,7800 | 1,7900 | 1,7475 | 1,7700 | 1,7700 | 545.143 |
28 mar 2024 | 1,7750 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 744.276 |
27 mar 2024 | 1,7400 | 1,7600 | 1,7275 | 1,7600 | 1,7600 | 356.479 |
26 mar 2024 | 1,7550 | 1,7675 | 1,7450 | 1,7600 | 1,7600 | 605.562 |
25 mar 2024 | 1,7200 | 1,7650 | 1,7200 | 1,7650 | 1,7650 | 544.153 |
22 mar 2024 | 1,8200 | 1,8200 | 1,7250 | 1,7350 | 1,7350 | 406.107 |
21 mar 2024 | 1,7700 | 1,8075 | 1,7550 | 1,8000 | 1,8000 | 1.863.632 |
20 mar 2024 | 1,7200 | 1,7550 | 1,7150 | 1,7550 | 1,7550 | 1.372.792 |
19 mar 2024 | 1,7300 | 1,7650 | 1,6975 | 1,7050 | 1,7050 | 3.270.624 |
18 mar 2024 | 1,7700 | 1,7850 | 1,7300 | 1,7300 | 1,7300 | 573.514 |
15 mar 2024 | 1,7850 | 1,7850 | 1,7450 | 1,7500 | 1,7500 | 1.663.953 |
14 mar 2024 | 1,8050 | 1,8100 | 1,7750 | 1,7750 | 1,7750 | 472.136 |
13 mar 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 1.506.684 |
12 mar 2024 | 1,7950 | 1,8000 | 1,7600 | 1,7950 | 1,7950 | 436.283 |
11 mar 2024 | 1,8100 | 1,8250 | 1,7550 | 1,7750 | 1,7750 | 307.473 |
08 mar 2024 | 1,8450 | 1,8600 | 1,8100 | 1,8150 | 1,8150 | 410.506 |
07 mar 2024 | 1,8350 | 1,8400 | 1,8150 | 1,8400 | 1,8400 | 1.089.114 |
06 mar 2024 | 1,7900 | 1,8200 | 1,7750 | 1,8200 | 1,8200 | 697.657 |
05 mar 2024 | 1,7600 | 1,8025 | 1,7575 | 1,8000 | 1,8000 | 2.612.867 |
04 mar 2024 | 1,8050 | 1,8200 | 1,7475 | 1,7650 | 1,7650 | 381.104 |
01 mar 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 727.609 |
29 feb 2024 | 1,8300 | 1,8675 | 1,8250 | 1,8450 | 1,8450 | 1.051.534 |
28 feb 2024 | 1,8250 | 1,8450 | 1,7850 | 1,8350 | 1,8350 | 1.832.246 |
28 feb 2024 | 0.035 Dividendo | |||||
27 feb 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8100 | 2.228.451 |
26 feb 2024 | 1,8400 | 1,8400 | 1,7950 | 1,8100 | 1,7757 | 1.251.309 |
23 feb 2024 | 1,7600 | 1,8300 | 1,7600 | 1,8000 | 1,7659 | 2.515.801 |
22 feb 2024 | 1,8100 | 1,8350 | 1,7750 | 1,7950 | 1,7609 | 2.441.193 |
21 feb 2024 | 1,6850 | 1,8450 | 1,6850 | 1,8150 | 1,7806 | 2.259.831 |
20 feb 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7000 | 1,6678 | 2.674.160 |
19 feb 2024 | 1,5950 | 1,6900 | 1,5850 | 1,6500 | 1,6187 | 986.980 |
16 feb 2024 | 1,6650 | 1,6875 | 1,6000 | 1,6000 | 1,5696 | 4.310.231 |
15 feb 2024 | 1,6650 | 1,7000 | 1,6450 | 1,6650 | 1,6334 | 2.747.797 |
14 feb 2024 | 1,7300 | 1,7300 | 1,6350 | 1,6500 | 1,6187 | 308.790 |
13 feb 2024 | 1,7100 | 1,7200 | 1,6850 | 1,7200 | 1,6874 | 425.054 |
12 feb 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6900 | 1,6579 | 741.382 |
09 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 215.755 |
08 feb 2024 | 1,6150 | 1,6350 | 1,6150 | 1,6200 | 1,5893 | 197.903 |
07 feb 2024 | 1,5750 | 1,6250 | 1,5750 | 1,6150 | 1,5844 | 2.170.563 |
06 feb 2024 | 1,6000 | 1,6000 | 1,5850 | 1,6000 | 1,5696 | 288.784 |
05 feb 2024 | 1,5950 | 1,6200 | 1,5750 | 1,5750 | 1,5451 | 174.089 |
02 feb 2024 | 1,5900 | 1,6150 | 1,5850 | 1,5950 | 1,5647 | 325.727 |
01 feb 2024 | 1,5950 | 1,6100 | 1,5600 | 1,5800 | 1,5500 | 592.705 |
31 ene 2024 | 1,5900 | 1,6225 | 1,5900 | 1,6000 | 1,5696 | 885.576 |
30 ene 2024 | 1,6100 | 1,6375 | 1,5900 | 1,6050 | 1,5746 | 1.012.240 |
29 ene 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5950 | 1,5647 | 907.065 |
25 ene 2024 | 1,6200 | 1,6350 | 1,6000 | 1,6050 | 1,5746 | 261.061 |
24 ene 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,5795 | 845.872 |
23 ene 2024 | 1,6300 | 1,6300 | 1,5900 | 1,6000 | 1,5696 | 642.886 |
22 ene 2024 | 1,6400 | 1,6450 | 1,6050 | 1,6250 | 1,5942 | 483.476 |
19 ene 2024 | 1,6400 | 1,6400 | 1,6125 | 1,6400 | 1,6089 | 91.176 |
18 ene 2024 | 1,6200 | 1,6250 | 1,6000 | 1,6200 | 1,5893 | 334.297 |
17 ene 2024 | 1,6450 | 1,6450 | 1,6100 | 1,6200 | 1,5893 | 419.592 |
16 ene 2024 | 1,6300 | 1,6450 | 1,6100 | 1,6300 | 1,5991 | 507.498 |
15 ene 2024 | 1,6000 | 1,6200 | 1,5900 | 1,6150 | 1,5844 | 38.445 |
12 ene 2024 | 1,6250 | 1,6400 | 1,6150 | 1,6200 | 1,5893 | 351.161 |
11 ene 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6400 | 1,6089 | 696.203 |
10 ene 2024 | 1,6200 | 1,6200 | 1,5750 | 1,6100 | 1,5795 | 454.037 |
09 ene 2024 | 1,6150 | 1,6200 | 1,6000 | 1,6150 | 1,5844 | 79.189 |
08 ene 2024 | 1,5950 | 1,6050 | 1,5850 | 1,6000 | 1,5696 | 526.704 |
05 ene 2024 | 1,6300 | 1,6300 | 1,5825 | 1,5900 | 1,5598 | 344.841 |
04 ene 2024 | 1,5950 | 1,6350 | 1,5950 | 1,6350 | 1,6040 | 173.255 |
03 ene 2024 | 1,6250 | 1,6250 | 1,5950 | 1,5950 | 1,5647 | 318.660 |
02 ene 2024 | 1,6500 | 1,6625 | 1,6200 | 1,6450 | 1,6138 | 349.540 |
29 dic 2023 | 1,6100 | 1,6550 | 1,6100 | 1,6550 | 1,6236 | 429.418 |
28 dic 2023 | 1,6400 | 1,6600 | 1,6125 | 1,6300 | 1,5991 | 638.474 |
27 dic 2023 | 1,6450 | 1,6650 | 1,6250 | 1,6500 | 1,6187 | 200.557 |
22 dic 2023 | 1,6000 | 1,6450 | 1,6000 | 1,6450 | 1,6138 | 418.063 |
21 dic 2023 | 1,6000 | 1,6150 | 1,5800 | 1,6100 | 1,5795 | 921.242 |
20 dic 2023 | 1,5600 | 1,6250 | 1,5550 | 1,6100 | 1,5795 | 738.476 |
19 dic 2023 | 1,5500 | 1,5950 | 1,5300 | 1,5600 | 1,5304 | 1.660.848 |
18 dic 2023 | 1,5600 | 1,5800 | 1,5450 | 1,5500 | 1,5206 | 775.261 |
15 dic 2023 | 1,5150 | 1,5700 | 1,5000 | 1,5600 | 1,5304 | 1.396.362 |
14 dic 2023 | 1,5000 | 1,5350 | 1,5000 | 1,5300 | 1,5010 | 903.927 |
13 dic 2023 | 1,4550 | 1,4750 | 1,4450 | 1,4700 | 1,4421 | 1.291.155 |
12 dic 2023 | 1,4400 | 1,4700 | 1,4250 | 1,4600 | 1,4323 | 760.494 |
11 dic 2023 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4127 | 788.580 |
08 dic 2023 | 1,3850 | 1,4400 | 1,3850 | 1,4250 | 1,3980 | 682.563 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |