Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8700 | 2,8700 | 8.222.000 |
24 jun 2024 | 2,9000 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | 10.720.000 |
21 jun 2024 | 2,7600 | 2,8900 | 2,7500 | 2,8900 | 2,8900 | 29.116.900 |
20 jun 2024 | 2,8200 | 2,8500 | 2,7400 | 2,7800 | 2,7800 | 14.372.400 |
19 jun 2024 | 2,8100 | 2,8100 | 2,7500 | 2,8000 | 2,8000 | 9.595.200 |
18 jun 2024 | 2,7800 | 2,8600 | 2,7700 | 2,8200 | 2,8200 | 8.335.000 |
17 jun 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7800 | 2,7800 | 12.943.300 |
14 jun 2024 | 2,8000 | 2,8600 | 2,7700 | 2,8000 | 2,8000 | 17.345.600 |
13 jun 2024 | 2,6800 | 2,8200 | 2,6800 | 2,8000 | 2,8000 | 20.030.500 |
12 jun 2024 | 2,8400 | 2,8400 | 2,6500 | 2,6700 | 2,6700 | 25.194.600 |
11 jun 2024 | 2,7200 | 2,8200 | 2,7200 | 2,8000 | 2,8000 | 15.590.700 |
10 jun 2024 | 2,7100 | 2,7600 | 2,6700 | 2,7200 | 2,7200 | 13.665.800 |
07 jun 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 12.877.000 |
06 jun 2024 | 2,7200 | 2,8000 | 2,7200 | 2,7300 | 2,7300 | 22.876.500 |
05 jun 2024 | 2,6900 | 2,7700 | 2,6500 | 2,7200 | 2,7200 | 29.066.900 |
04 jun 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7100 | 2,7100 | 22.310.500 |
03 jun 2024 | 2,8600 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 12.939.000 |
31 may 2024 | 2,8700 | 2,9200 | 2,8200 | 2,8500 | 2,8500 | 13.170.800 |
29 may 2024 | 2,8500 | 2,9100 | 2,8200 | 2,8700 | 2,8700 | 16.166.600 |
28 may 2024 | 2,9400 | 2,9500 | 2,8500 | 2,8500 | 2,8500 | 12.568.700 |
27 may 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9000 | 2,9000 | 11.417.300 |
24 may 2024 | 2,8100 | 2,8500 | 2,8000 | 2,8300 | 2,8300 | 6.912.200 |
23 may 2024 | 2,8100 | 2,8400 | 2,7600 | 2,8300 | 2,8300 | 20.366.100 |
22 may 2024 | 2,9200 | 2,9300 | 2,7800 | 2,8100 | 2,8100 | 30.207.800 |
21 may 2024 | 2,9400 | 2,9700 | 2,9000 | 2,9300 | 2,9300 | 15.225.000 |
20 may 2024 | 2,9800 | 3,0100 | 2,9300 | 2,9400 | 2,9400 | 12.231.800 |
17 may 2024 | 3,0200 | 3,0200 | 2,9700 | 2,9700 | 2,9700 | 7.609.200 |
16 may 2024 | 3,0500 | 3,0500 | 2,9400 | 3,0200 | 3,0200 | 16.088.000 |
15 may 2024 | 3,0000 | 3,0300 | 2,9700 | 3,0300 | 3,0300 | 12.883.800 |
14 may 2024 | 2,9100 | 3,0200 | 2,9000 | 3,0000 | 3,0000 | 19.375.800 |
13 may 2024 | 3,0200 | 3,0500 | 2,9600 | 2,9800 | 2,9800 | 14.189.800 |
10 may 2024 | 3,0600 | 3,0800 | 3,0000 | 3,0200 | 3,0200 | 8.506.500 |
09 may 2024 | 3,0900 | 3,1000 | 3,0300 | 3,0700 | 3,0700 | 10.609.200 |
08 may 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1200 | 3,1200 | 8.449.000 |
07 may 2024 | 3,2000 | 3,2100 | 3,1600 | 3,2000 | 3,2000 | 8.033.300 |
06 may 2024 | 3,2100 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 15.719.700 |
03 may 2024 | 3,1900 | 3,2800 | 3,1700 | 3,2300 | 3,2300 | 24.014.400 |
02 may 2024 | 3,1000 | 3,2000 | 3,0900 | 3,1400 | 3,1400 | 14.952.900 |
30 abr 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0600 | 3,0600 | 7.587.500 |
29 abr 2024 | 3,0700 | 3,1000 | 3,0400 | 3,0700 | 3,0700 | 7.119.400 |
26 abr 2024 | 3,0700 | 3,1100 | 3,0400 | 3,0700 | 3,0700 | 7.530.900 |
25 abr 2024 | 3,0500 | 3,1100 | 3,0300 | 3,0600 | 3,0600 | 7.841.800 |
24 abr 2024 | 3,0800 | 3,1100 | 3,0000 | 3,0500 | 3,0500 | 14.180.500 |
23 abr 2024 | 3,0800 | 3,1400 | 3,0500 | 3,0700 | 3,0700 | 13.604.900 |
22 abr 2024 | 3,0300 | 3,1400 | 2,9900 | 3,1200 | 3,1200 | 16.533.100 |
19 abr 2024 | 2,9300 | 3,0500 | 2,9100 | 3,0200 | 3,0200 | 21.842.100 |
18 abr 2024 | 2,9900 | 3,0200 | 2,8800 | 2,9300 | 2,9300 | 30.494.700 |
17 abr 2024 | 2,9900 | 3,0200 | 2,9300 | 2,9700 | 2,9700 | 24.606.500 |
16 abr 2024 | 2,9900 | 3,0200 | 2,9200 | 2,9500 | 2,9500 | 23.774.700 |
15 abr 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0000 | 3,0000 | 23.803.700 |
12 abr 2024 | 3,1200 | 3,1600 | 3,0800 | 3,1000 | 3,1000 | 20.843.400 |
11 abr 2024 | 3,2900 | 3,2900 | 3,1300 | 3,1300 | 3,1300 | 27.462.100 |
10 abr 2024 | 3,4100 | 3,4200 | 3,2500 | 3,2800 | 3,2800 | 21.697.200 |
09 abr 2024 | 3,3700 | 3,4200 | 3,3600 | 3,4100 | 3,4100 | 10.843.700 |
08 abr 2024 | 3,3400 | 3,3800 | 3,3200 | 3,3600 | 3,3600 | 15.802.900 |
05 abr 2024 | 3,3600 | 3,3900 | 3,3200 | 3,3400 | 3,3400 | 10.350.600 |
04 abr 2024 | 3,3600 | 3,4900 | 3,3200 | 3,3600 | 3,3600 | 24.284.700 |
03 abr 2024 | 3,3200 | 3,4000 | 3,2900 | 3,3600 | 3,3600 | 12.562.500 |
02 abr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3400 | 3,3400 | 15.309.000 |
01 abr 2024 | 3,5300 | 3,5300 | 3,3400 | 3,3600 | 3,3600 | 29.549.500 |
28 mar 2024 | 3,4200 | 3,6200 | 3,4100 | 3,5400 | 3,5400 | 28.396.200 |
27 mar 2024 | 3,2400 | 3,4600 | 3,2100 | 3,4200 | 3,4200 | 49.731.200 |
26 mar 2024 | 3,3500 | 3,3600 | 3,2000 | 3,2500 | 3,2500 | 29.261.600 |
25 mar 2024 | 3,4100 | 3,4200 | 3,3300 | 3,3600 | 3,3600 | 16.337.500 |
22 mar 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4100 | 3,4100 | 15.227.900 |
22 mar 2024 | 0.01623 Dividendo | |||||
21 mar 2024 | 3,6100 | 3,6300 | 3,4800 | 3,5200 | 3,5038 | 10.717.000 |
20 mar 2024 | 3,5400 | 3,6500 | 3,5200 | 3,6100 | 3,5934 | 10.217.300 |
19 mar 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5300 | 3,5137 | 9.642.000 |
18 mar 2024 | 3,4800 | 3,4900 | 3,4300 | 3,4700 | 3,4540 | 10.887.500 |
15 mar 2024 | 3,4900 | 3,5100 | 3,4600 | 3,4600 | 3,4440 | 5.753.900 |
14 mar 2024 | 3,5100 | 3,5300 | 3,4700 | 3,5000 | 3,4839 | 5.616.300 |
13 mar 2024 | 3,5200 | 3,5500 | 3,5000 | 3,5100 | 3,4938 | 7.059.100 |
12 mar 2024 | 3,5000 | 3,5500 | 3,4800 | 3,5200 | 3,5038 | 8.959.100 |
11 mar 2024 | 3,4800 | 3,5400 | 3,4600 | 3,4900 | 3,4739 | 8.463.000 |
08 mar 2024 | 3,4500 | 3,5500 | 3,4500 | 3,4800 | 3,4640 | 10.535.000 |
07 mar 2024 | 3,5100 | 3,5400 | 3,4500 | 3,4800 | 3,4640 | 10.281.000 |
06 mar 2024 | 3,5500 | 3,5700 | 3,4800 | 3,5100 | 3,4938 | 19.542.500 |
05 mar 2024 | 3,6200 | 3,6300 | 3,5100 | 3,5400 | 3,5237 | 25.719.000 |
04 mar 2024 | 3,5800 | 3,6500 | 3,5800 | 3,6200 | 3,6033 | 15.545.800 |
01 mar 2024 | 3,5600 | 3,6800 | 3,5400 | 3,5700 | 3,5535 | 25.491.300 |
29 feb 2024 | 3,6600 | 3,6600 | 3,5000 | 3,5400 | 3,5237 | 29.758.900 |
28 feb 2024 | 3,7200 | 3,7300 | 3,6400 | 3,6600 | 3,6431 | 25.059.900 |
27 feb 2024 | 3,7200 | 3,7900 | 3,7100 | 3,7300 | 3,7128 | 16.161.500 |
26 feb 2024 | 3,6800 | 3,7300 | 3,6100 | 3,6900 | 3,6730 | 8.341.900 |
23 feb 2024 | 3,8400 | 3,8500 | 3,6800 | 3,6900 | 3,6730 | 17.260.000 |
22 feb 2024 | 3,8900 | 3,9000 | 3,8100 | 3,8500 | 3,8322 | 17.263.600 |
21 feb 2024 | 3,8700 | 3,9200 | 3,8300 | 3,8700 | 3,8522 | 12.999.700 |
20 feb 2024 | 3,8200 | 3,8700 | 3,8100 | 3,8600 | 3,8422 | 8.575.800 |
19 feb 2024 | 3,9000 | 3,9300 | 3,8200 | 3,8500 | 3,8322 | 7.637.600 |
16 feb 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8900 | 3,8721 | 10.365.100 |
15 feb 2024 | 3,8800 | 3,9300 | 3,8000 | 3,8200 | 3,8024 | 11.601.200 |
14 feb 2024 | 3,8800 | 3,9500 | 3,8200 | 3,8700 | 3,8522 | 10.231.000 |
09 feb 2024 | 4,0000 | 4,0700 | 3,8800 | 3,8800 | 3,8621 | 21.737.700 |
08 feb 2024 | 3,9300 | 3,9500 | 3,8600 | 3,9200 | 3,9019 | 8.824.000 |
07 feb 2024 | 3,8600 | 3,9700 | 3,8500 | 3,9300 | 3,9119 | 8.333.200 |
06 feb 2024 | 3,7800 | 3,9200 | 3,7500 | 3,8500 | 3,8322 | 10.290.600 |
05 feb 2024 | 3,7800 | 3,8100 | 3,7300 | 3,7700 | 3,7526 | 7.313.500 |
02 feb 2024 | 3,8400 | 3,8800 | 3,7600 | 3,7800 | 3,7626 | 10.550.300 |
01 feb 2024 | 3,8300 | 3,8600 | 3,7400 | 3,8200 | 3,8024 | 9.696.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |