Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2,2600 | 2,3600 | 2,2500 | 2,3100 | 2,3100 | 222.318 |
26 jun 2024 | 2,3200 | 2,3700 | 2,0900 | 2,2500 | 2,2500 | 164.996 |
25 jun 2024 | 2,3600 | 2,3600 | 2,1500 | 2,3200 | 2,3200 | 72.544 |
24 jun 2024 | 2,3300 | 2,3800 | 2,2400 | 2,3800 | 2,3800 | 181.605 |
21 jun 2024 | 2,3500 | 2,3600 | 2,2900 | 2,3600 | 2,3600 | 53.753 |
20 jun 2024 | 2,3700 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 126.175 |
19 jun 2024 | 2,3400 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 8298 |
18 jun 2024 | 2,3500 | 2,3500 | 2,2900 | 2,3400 | 2,3400 | 53.328 |
17 jun 2024 | 2,4700 | 2,4700 | 2,3400 | 2,3400 | 2,3400 | 1.515.911 |
14 jun 2024 | 2,3600 | 2,4700 | 2,3500 | 2,4700 | 2,4700 | 61.018 |
13 jun 2024 | 2,3700 | 2,4600 | 2,3700 | 2,3700 | 2,3700 | 76.494 |
12 jun 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 10.387 |
11 jun 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 112.745 |
07 jun 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 100.923 |
06 jun 2024 | 2,4000 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 113.602 |
05 jun 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3700 | 2,3700 | 319.266 |
04 jun 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 94.149 |
03 jun 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3500 | 2,3500 | 23.170 |
31 may 2024 | 2,4200 | 2,4700 | 2,3700 | 2,4400 | 2,4400 | 24.572 |
30 may 2024 | 2,3900 | 2,4500 | 2,3500 | 2,3700 | 2,3700 | 63.159 |
29 may 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 44.747 |
28 may 2024 | 2,3700 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 15.956 |
27 may 2024 | 2,3100 | 2,4100 | 2,3100 | 2,3800 | 2,3800 | 14.860 |
24 may 2024 | 2,3900 | 2,4300 | 2,3100 | 2,3100 | 2,3100 | 97.786 |
23 may 2024 | 2,3400 | 2,4300 | 2,3200 | 2,4300 | 2,4300 | 48.159 |
22 may 2024 | 2,3200 | 2,3900 | 2,3200 | 2,3300 | 2,3300 | 222.432 |
21 may 2024 | 2,3000 | 2,3500 | 2,2800 | 2,3200 | 2,3200 | 53.334 |
20 may 2024 | 2,2600 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 12.011 |
17 may 2024 | 2,3000 | 2,3600 | 2,2900 | 2,3000 | 2,3000 | 3713 |
16 may 2024 | 2,3300 | 2,3300 | 2,2500 | 2,3000 | 2,3000 | 38.418 |
15 may 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3100 | 2,3100 | 8321 |
14 may 2024 | 2,3300 | 2,3600 | 2,2500 | 2,2500 | 2,2500 | 120.486 |
13 may 2024 | 2,3300 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 1753 |
10 may 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 68.978 |
09 may 2024 | 2,3400 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 1622 |
08 may 2024 | 2,4000 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 59.189 |
07 may 2024 | 2,3600 | 2,4600 | 2,3200 | 2,4600 | 2,4600 | 22.847 |
06 may 2024 | 2,3600 | 2,4800 | 2,2500 | 2,3500 | 2,3500 | 60.647 |
03 may 2024 | 2,4500 | 2,4800 | 2,3200 | 2,3600 | 2,3600 | 69.415 |
02 may 2024 | 2,4400 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 15.470 |
01 may 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4100 | 2,4100 | 15.706 |
30 abr 2024 | 2,4700 | 2,4800 | 2,4100 | 2,4600 | 2,4600 | 10.369 |
29 abr 2024 | 2,3300 | 2,4900 | 2,3300 | 2,4900 | 2,4900 | 74.875 |
26 abr 2024 | 2,2600 | 2,4900 | 2,2600 | 2,4900 | 2,4900 | 108.448 |
24 abr 2024 | 2,3800 | 2,4300 | 2,2500 | 2,3500 | 2,3500 | 75.799 |
23 abr 2024 | 2,4100 | 2,4500 | 2,3800 | 2,3900 | 2,3900 | 38.017 |
22 abr 2024 | 2,4400 | 2,4800 | 2,3100 | 2,4100 | 2,4100 | 65.577 |
19 abr 2024 | 2,5200 | 2,5200 | 2,4000 | 2,4100 | 2,4100 | 19.666 |
18 abr 2024 | 2,5250 | 2,5800 | 2,4900 | 2,5200 | 2,5200 | 8035 |
17 abr 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4600 | 2,4600 | 12.167 |
16 abr 2024 | 2,5800 | 2,5800 | 2,4900 | 2,4900 | 2,4900 | 16.902 |
15 abr 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5200 | 2,5200 | 26.434 |
12 abr 2024 | 2,6400 | 2,6500 | 2,5600 | 2,6000 | 2,6000 | 24.399 |
11 abr 2024 | 2,6500 | 2,6500 | 2,5500 | 2,5500 | 2,5500 | 328 |
10 abr 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 13.882 |
09 abr 2024 | 2,6800 | 2,6800 | 2,5500 | 2,6500 | 2,6500 | 19.551 |
08 abr 2024 | 2,6500 | 2,6900 | 2,5200 | 2,6500 | 2,6500 | 124.905 |
05 abr 2024 | 2,6000 | 2,6000 | 2,5900 | 2,5900 | 2,5900 | 979 |
04 abr 2024 | 2,5000 | 2,6400 | 2,5000 | 2,6100 | 2,6100 | 31.381 |
03 abr 2024 | 2,6500 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 55.690 |
02 abr 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 19.971 |
28 mar 2024 | 2,6400 | 2,6400 | 2,5700 | 2,6400 | 2,6400 | 54.262 |
27 mar 2024 | 2,6300 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | 13.706 |
26 mar 2024 | 2,5700 | 2,6700 | 2,5700 | 2,6400 | 2,6400 | 14.152 |
25 mar 2024 | 2,6400 | 2,6500 | 2,5600 | 2,5700 | 2,5700 | 43.284 |
22 mar 2024 | 2,6500 | 2,6500 | 2,6200 | 2,6500 | 2,6500 | 12.092 |
21 mar 2024 | 2,6550 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 76.886 |
20 mar 2024 | 2,6300 | 2,6800 | 2,6000 | 2,6400 | 2,6400 | 96.646 |
19 mar 2024 | 2,6900 | 2,6900 | 2,6300 | 2,6300 | 2,6300 | 63.984 |
18 mar 2024 | 2,7000 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 31.571 |
15 mar 2024 | 2,5800 | 2,7200 | 2,5800 | 2,7200 | 2,7200 | 132.695 |
14 mar 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5800 | 2,5800 | 64.044 |
13 mar 2024 | 2,5800 | 2,6500 | 2,5700 | 2,5800 | 2,5800 | 141.309 |
12 mar 2024 | 2,6000 | 2,6000 | 2,5700 | 2,5800 | 2,5800 | 3584 |
11 mar 2024 | 2,6000 | 2,6500 | 2,5400 | 2,5400 | 2,5400 | 83.762 |
08 mar 2024 | 2,6100 | 2,6100 | 2,5300 | 2,5900 | 2,5900 | 93.814 |
07 mar 2024 | 2,5900 | 2,6200 | 2,5400 | 2,6100 | 2,6100 | 64.996 |
07 mar 2024 | 0.0225 Dividendo | |||||
06 mar 2024 | 2,6900 | 2,6900 | 2,6500 | 2,6500 | 2,6275 | 25.504 |
05 mar 2024 | 2,6400 | 2,6900 | 2,6400 | 2,6800 | 2,6572 | 76.567 |
04 mar 2024 | 2,6500 | 2,6700 | 2,6100 | 2,6400 | 2,6176 | 52.611 |
01 mar 2024 | 2,7500 | 2,7500 | 2,6200 | 2,6500 | 2,6275 | 115.518 |
29 feb 2024 | 2,6100 | 2,7100 | 2,5900 | 2,7100 | 2,6870 | 518.704 |
28 feb 2024 | 2,5300 | 2,6100 | 2,5300 | 2,5900 | 2,5680 | 366.437 |
27 feb 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6000 | 2,5779 | 623.734 |
26 feb 2024 | 2,5600 | 2,6000 | 2,5400 | 2,5700 | 2,5482 | 858.971 |
23 feb 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,4788 | 27.834 |
22 feb 2024 | 2,6000 | 2,6000 | 2,5600 | 2,6000 | 2,5779 | 135.612 |
21 feb 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,5779 | 17.673 |
20 feb 2024 | 2,6000 | 2,6100 | 2,5900 | 2,6100 | 2,5878 | 44.444 |
19 feb 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6000 | 2,5779 | 94.162 |
16 feb 2024 | 2,5800 | 2,6100 | 2,5400 | 2,5800 | 2,5581 | 66.655 |
15 feb 2024 | 2,5900 | 2,6000 | 2,4900 | 2,5800 | 2,5581 | 84.825 |
14 feb 2024 | 2,5300 | 2,6000 | 2,4800 | 2,6000 | 2,5779 | 45.397 |
13 feb 2024 | 2,5900 | 2,6000 | 2,5100 | 2,5900 | 2,5680 | 49.970 |
12 feb 2024 | 2,5800 | 2,6000 | 2,5600 | 2,6000 | 2,5779 | 37.663 |
09 feb 2024 | 2,5800 | 2,5800 | 2,4900 | 2,5800 | 2,5581 | 103.807 |
08 feb 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5800 | 2,5581 | 95.259 |
07 feb 2024 | 2,5100 | 2,5500 | 2,4900 | 2,5200 | 2,4986 | 29.442 |
06 feb 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5000 | 2,4788 | 81.753 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |