Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,2030 | 2,2030 | 2,2000 | 2,2000 | 2,2000 | 56.809 |
24 abr 2024 | 2,2030 | 2,2050 | 2,1980 | 2,2030 | 2,2030 | 430.247 |
23 abr 2024 | 2,2020 | 2,2050 | 2,2000 | 2,2010 | 2,2010 | 356.739 |
22 abr 2024 | 2,2100 | 2,2240 | 2,2060 | 2,2080 | 2,2080 | 297.202 |
21 abr 2024 | 2,2330 | 2,2350 | 2,2000 | 2,2000 | 2,2000 | 516.985 |
18 abr 2024 | 2,2180 | 2,2350 | 2,2180 | 2,2330 | 2,2330 | 60.265 |
17 abr 2024 | 2,2180 | 2,2210 | 2,2000 | 2,2130 | 2,2130 | 1.611.860 |
16 abr 2024 | 2,2480 | 2,2480 | 2,2180 | 2,2180 | 2,2180 | 112.173 |
15 abr 2024 | 2,2370 | 2,2500 | 2,2270 | 2,2300 | 2,2300 | 782.343 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 2,2520 | 2,2520 | 2,2180 | 2,2350 | 2,2350 | 117.616 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 2,2280 | 2,2430 | 2,2000 | 2,2280 | 2,2280 | 3.560.609 |
03 abr 2024 | 2,2440 | 2,2440 | 2,2200 | 2,2220 | 2,2220 | 119.775 |
02 abr 2024 | 2,2230 | 2,2970 | 2,2230 | 2,2970 | 2,2970 | 131.735 |
01 abr 2024 | 2,2160 | 2,2350 | 2,2160 | 2,2300 | 2,2300 | 68.821 |
31 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
28 mar 2024 | 2,2660 | 2,2710 | 2,2060 | 2,2500 | 2,2500 | 2.954.800 |
27 mar 2024 | 2,2830 | 2,2850 | 2,2620 | 2,2620 | 2,2620 | 245.692 |
26 mar 2024 | 2,3050 | 2,3050 | 2,2850 | 2,2850 | 2,2850 | 63.386 |
25 mar 2024 | 2,3150 | 2,3150 | 2,2500 | 2,2990 | 2,2990 | 130.457 |
24 mar 2024 | 2,3490 | 2,3490 | 2,3100 | 2,3100 | 2,3100 | 96.848 |
21 mar 2024 | 2,3280 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 150.782 |
20 mar 2024 | 2,3550 | 2,3700 | 2,3200 | 2,3280 | 2,3280 | 100.243 |
19 mar 2024 | 2,3720 | 2,3720 | 2,3350 | 2,3700 | 2,3700 | 116.837 |
18 mar 2024 | 2,3870 | 2,3890 | 2,2960 | 2,3450 | 2,3450 | 684.674 |
17 mar 2024 | 2,3400 | 2,3870 | 2,3400 | 2,3840 | 2,3840 | 599.351 |
14 mar 2024 | 2,3400 | 2,3400 | 2,3240 | 2,3400 | 2,3400 | 176.088 |
13 mar 2024 | 2,3400 | 2,3520 | 2,3130 | 2,3490 | 2,3490 | 75.167 |
12 mar 2024 | 2,3140 | 2,3280 | 2,3000 | 2,3210 | 2,3210 | 43.502 |
11 mar 2024 | 2,3160 | 2,3190 | 2,2810 | 2,3190 | 2,3190 | 249.641 |
10 mar 2024 | 2,3760 | 2,3760 | 2,2700 | 2,3300 | 2,3300 | 163.340 |
07 mar 2024 | 2,2760 | 2,3550 | 2,2000 | 2,3540 | 2,3540 | 474.659 |
07 mar 2024 | 0.1 Dividendo | |||||
06 mar 2024 | 2,3300 | 2,3730 | 2,2800 | 2,2800 | 2,1800 | 1.728.510 |
05 mar 2024 | 2,3000 | 2,3490 | 2,2900 | 2,3470 | 2,2441 | 2.881.928 |
04 mar 2024 | 2,3250 | 2,3250 | 2,2760 | 2,2860 | 2,1857 | 89.247 |
29 feb 2024 | 2,3320 | 2,3470 | 2,3150 | 2,3210 | 2,2192 | 716.541 |
28 feb 2024 | 2,3490 | 2,3490 | 2,3180 | 2,3330 | 2,2307 | 469.062 |
27 feb 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2469 | - |
26 feb 2024 | 2,3650 | 2,3900 | 2,3500 | 2,3500 | 2,2469 | 1.630.914 |
25 feb 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2469 | - |
22 feb 2024 | 2,2740 | 2,3500 | 2,2550 | 2,3500 | 2,2469 | 544.695 |
21 feb 2024 | 2,2720 | 2,2980 | 2,2500 | 2,2980 | 2,1972 | 546.128 |
20 feb 2024 | 2,2650 | 2,3000 | 2,2570 | 2,2800 | 2,1800 | 343.732 |
19 feb 2024 | 2,2630 | 2,3170 | 2,2630 | 2,2820 | 2,1819 | 1.091.622 |
18 feb 2024 | 2,2190 | 2,3890 | 2,2190 | 2,3000 | 2,1991 | 2.804.194 |
15 feb 2024 | 2,2850 | 2,2850 | 2,2020 | 2,2190 | 2,1217 | 2.363.920 |
14 feb 2024 | 2,2470 | 2,2640 | 2,2400 | 2,2400 | 2,1418 | 751.491 |
12 feb 2024 | 2,2670 | 2,2670 | 2,2470 | 2,2500 | 2,1513 | 300.710 |
11 feb 2024 | 2,2760 | 2,2820 | 2,2240 | 2,2720 | 2,1724 | 710.432 |
08 feb 2024 | 2,2820 | 2,2820 | 2,2740 | 2,2740 | 2,1743 | 20.968 |
07 feb 2024 | 2,2860 | 2,2910 | 2,2720 | 2,2780 | 2,1781 | 154.067 |
06 feb 2024 | 2,2240 | 2,3000 | 2,2140 | 2,3000 | 2,1991 | 406.985 |
05 feb 2024 | 2,2840 | 2,2840 | 2,2300 | 2,2600 | 2,1609 | 703.772 |
04 feb 2024 | 2,3000 | 2,3000 | 2,2860 | 2,2860 | 2,1857 | 61.722 |
01 feb 2024 | 2,3000 | 2,3000 | 2,2940 | 2,2940 | 2,1934 | 29.198 |
31 ene 2024 | 2,3100 | 2,3100 | 2,2850 | 2,3000 | 2,1991 | 879.580 |
30 ene 2024 | 2,2890 | 2,3090 | 2,2870 | 2,3080 | 2,2068 | 54.075 |
29 ene 2024 | 2,2780 | 2,3090 | 2,2780 | 2,2810 | 2,1810 | 1.313.026 |
28 ene 2024 | 2,2740 | 2,2870 | 2,2700 | 2,2710 | 2,1714 | 2.250.902 |
25 ene 2024 | 2,2670 | 2,3000 | 2,2670 | 2,2720 | 2,1724 | 4.974.521 |
24 ene 2024 | 2,2550 | 2,2720 | 2,2500 | 2,2700 | 2,1704 | 1.195.749 |
23 ene 2024 | 2,2430 | 2,2740 | 2,2430 | 2,2740 | 2,1743 | 504.867 |
22 ene 2024 | 2,3310 | 2,3310 | 2,1600 | 2,2550 | 2,1561 | 3.555.114 |
21 ene 2024 | 2,3500 | 2,3600 | 2,3140 | 2,3140 | 2,2125 | 354.952 |
18 ene 2024 | 2,3520 | 2,3900 | 2,3500 | 2,3900 | 2,2852 | 505.775 |
17 ene 2024 | 2,3510 | 2,3710 | 2,3500 | 2,3710 | 2,2670 | 277.386 |
16 ene 2024 | 2,3870 | 2,3870 | 2,3500 | 2,3510 | 2,2479 | 3.626.835 |
15 ene 2024 | 2,4340 | 2,4340 | 2,3770 | 2,3790 | 2,2747 | 1.264.481 |
14 ene 2024 | 2,4350 | 2,4350 | 2,4040 | 2,4160 | 2,3100 | 143.186 |
11 ene 2024 | 2,4500 | 2,4720 | 2,4230 | 2,4400 | 2,3330 | 323.334 |
10 ene 2024 | 2,4170 | 2,4670 | 2,4170 | 2,4650 | 2,3569 | 14.314 |
09 ene 2024 | 2,4490 | 2,4800 | 2,4320 | 2,4700 | 2,3617 | 176.281 |
08 ene 2024 | 2,4150 | 2,4330 | 2,4150 | 2,4330 | 2,3263 | 24.239 |
07 ene 2024 | 2,4250 | 2,5130 | 2,4250 | 2,4450 | 2,3378 | 85.394 |
04 ene 2024 | 2,4200 | 2,4500 | 2,4080 | 2,4500 | 2,3425 | 28.012 |
03 ene 2024 | 2,4390 | 2,4510 | 2,4270 | 2,4270 | 2,3206 | 3.424.778 |
02 ene 2024 | 2,5610 | 2,5610 | 2,4180 | 2,4510 | 2,3435 | 6.241.998 |
31 dic 2023 | 2,4980 | 2,5960 | 2,4980 | 2,5900 | 2,4764 | 1.826.183 |
28 dic 2023 | 2,4750 | 2,5990 | 2,4210 | 2,5990 | 2,4850 | 2.346.766 |
27 dic 2023 | 2,4190 | 2,4800 | 2,3900 | 2,4800 | 2,3712 | 633.751 |
26 dic 2023 | 2,4010 | 2,4200 | 2,3900 | 2,4200 | 2,3139 | 521.871 |
25 dic 2023 | 2,3720 | 2,4030 | 2,3720 | 2,4010 | 2,2957 | 401.614 |
24 dic 2023 | 2,3590 | 2,4340 | 2,3560 | 2,4050 | 2,2995 | 743.755 |
21 dic 2023 | 2,3330 | 2,3940 | 2,3330 | 2,3940 | 2,2890 | 316.828 |
20 dic 2023 | 2,3500 | 2,3920 | 2,3350 | 2,3920 | 2,2871 | 186.356 |
19 dic 2023 | 2,3170 | 2,4350 | 2,3170 | 2,3600 | 2,2565 | 688.185 |
14 dic 2023 | 2,4380 | 2,4390 | 2,3010 | 2,3500 | 2,2469 | 1.533.221 |
13 dic 2023 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,2182 | 336.350 |
12 dic 2023 | 2,3600 | 2,3610 | 2,2730 | 2,3050 | 2,2039 | 3.146.489 |
11 dic 2023 | 2,3460 | 2,3710 | 2,3450 | 2,3700 | 2,2661 | 618.120 |
10 dic 2023 | 2,3450 | 2,4350 | 2,3450 | 2,3720 | 2,2680 | 131.966 |
07 dic 2023 | 2,3750 | 2,3750 | 2,3450 | 2,3450 | 2,2421 | 260.308 |
06 dic 2023 | 2,3700 | 2,3850 | 2,3610 | 2,3610 | 2,2574 | 55.998 |
05 dic 2023 | 2,3850 | 2,3850 | 2,3500 | 2,3700 | 2,2661 | 129.544 |
04 dic 2023 | 2,3910 | 2,4180 | 2,3770 | 2,3780 | 2,2737 | 425.360 |
03 dic 2023 | 2,3790 | 2,4250 | 2,3790 | 2,3810 | 2,2766 | 358.254 |
30 nov 2023 | 2,3780 | 2,4200 | 2,3740 | 2,4200 | 2,3139 | 281.344 |
29 nov 2023 | 2,3800 | 2,3810 | 2,3730 | 2,3730 | 2,2689 | 24.417 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |