Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 2,7700 | 2,8000 | 2,7400 | 2,7400 | 2,7400 | 44.057 |
13 may 2024 | 2,8900 | 2,8900 | 2,7500 | 2,8000 | 2,8000 | 256.959 |
10 may 2024 | 2,8800 | 2,9400 | 2,8500 | 2,8500 | 2,8500 | 131.714 |
09 may 2024 | 2,8700 | 2,9400 | 2,8600 | 2,9000 | 2,9000 | 88.326 |
08 may 2024 | 2,8400 | 2,9200 | 2,8400 | 2,9000 | 2,9000 | 36.930 |
07 may 2024 | 2,8400 | 2,9600 | 2,8300 | 2,8300 | 2,8300 | 148.276 |
06 may 2024 | 2,8800 | 2,9000 | 2,8100 | 2,8300 | 2,8300 | 96.079 |
03 may 2024 | 2,8600 | 2,9100 | 2,8200 | 2,8900 | 2,8900 | 51.506 |
02 may 2024 | 2,8100 | 2,8900 | 2,7750 | 2,8600 | 2,8600 | 75.199 |
01 may 2024 | 2,8700 | 2,8800 | 2,7500 | 2,8800 | 2,8800 | 141.558 |
30 abr 2024 | 2,8700 | 2,9000 | 2,8700 | 2,8700 | 2,8700 | 33.027 |
29 abr 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8900 | 2,8900 | 31.122 |
26 abr 2024 | 2,8800 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 23.552 |
24 abr 2024 | 2,8600 | 2,9100 | 2,8100 | 2,8700 | 2,8700 | 230.633 |
23 abr 2024 | 2,9000 | 2,9100 | 2,8700 | 2,9000 | 2,9000 | 328.252 |
22 abr 2024 | 2,8400 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 92.869 |
19 abr 2024 | 2,9000 | 2,9000 | 2,7400 | 2,8400 | 2,8400 | 99.662 |
18 abr 2024 | 2,8500 | 2,9000 | 2,8400 | 2,8500 | 2,8500 | 85.947 |
17 abr 2024 | 2,6600 | 2,8500 | 2,6500 | 2,8500 | 2,8500 | 146.658 |
16 abr 2024 | 2,8400 | 2,8400 | 2,6650 | 2,6800 | 2,6800 | 196.352 |
15 abr 2024 | 2,9000 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 52.393 |
12 abr 2024 | 2,9300 | 2,9500 | 2,8100 | 2,9500 | 2,9500 | 136.057 |
11 abr 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9500 | 2,9500 | 73.716 |
10 abr 2024 | 3,0500 | 3,0900 | 2,9200 | 2,9600 | 2,9600 | 149.696 |
09 abr 2024 | 2,9000 | 3,1750 | 2,9000 | 3,0700 | 3,0700 | 289.967 |
08 abr 2024 | 2,9700 | 3,0100 | 2,9300 | 3,0000 | 3,0000 | 194.987 |
05 abr 2024 | 3,0400 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 90.526 |
04 abr 2024 | 3,1200 | 3,1500 | 3,0300 | 3,0400 | 3,0400 | 109.679 |
03 abr 2024 | 2,9500 | 3,0800 | 2,9500 | 3,0600 | 3,0600 | 64.495 |
02 abr 2024 | 3,0000 | 3,0500 | 2,9400 | 2,9600 | 2,9600 | 88.981 |
02 abr 2024 | 0.05 Dividendo | |||||
28 mar 2024 | 3,0800 | 3,0800 | 2,9400 | 2,9800 | 2,9300 | 301.625 |
27 mar 2024 | 3,0900 | 3,0900 | 2,9500 | 3,0000 | 2,9497 | 63.461 |
26 mar 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0900 | 3,0382 | 235.829 |
25 mar 2024 | 3,0900 | 3,1500 | 3,0600 | 3,1100 | 3,0578 | 141.595 |
22 mar 2024 | 3,0600 | 3,1000 | 3,0000 | 3,0600 | 3,0087 | 72.639 |
21 mar 2024 | 2,9900 | 3,0700 | 2,9700 | 3,0600 | 3,0087 | 226.958 |
20 mar 2024 | 3,0000 | 3,0150 | 2,9500 | 2,9800 | 2,9300 | 98.309 |
19 mar 2024 | 2,8900 | 3,0300 | 2,8900 | 3,0000 | 2,9497 | 133.730 |
18 mar 2024 | 2,8700 | 2,9400 | 2,7800 | 2,8900 | 2,8415 | 94.740 |
15 mar 2024 | 2,9900 | 3,0600 | 2,7600 | 2,8700 | 2,8218 | 209.220 |
14 mar 2024 | 3,1000 | 3,1300 | 2,9900 | 3,0000 | 2,9497 | 229.840 |
13 mar 2024 | 2,9000 | 3,0500 | 2,8900 | 3,0500 | 2,9988 | 285.285 |
12 mar 2024 | 2,8100 | 2,9000 | 2,7700 | 2,8900 | 2,8415 | 362.675 |
11 mar 2024 | 2,8000 | 2,8500 | 2,7900 | 2,8100 | 2,7629 | 101.847 |
08 mar 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7700 | 2,7235 | 70.830 |
07 mar 2024 | 2,7400 | 2,7400 | 2,6500 | 2,6700 | 2,6252 | 55.520 |
06 mar 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7300 | 2,6842 | 219.316 |
05 mar 2024 | 2,7100 | 2,8100 | 2,7000 | 2,8000 | 2,7530 | 155.747 |
04 mar 2024 | 2,6100 | 2,7600 | 2,6100 | 2,7600 | 2,7137 | 255.227 |
01 mar 2024 | 2,6300 | 2,6900 | 2,6000 | 2,6100 | 2,5662 | 213.189 |
29 feb 2024 | 2,7400 | 2,7400 | 2,6200 | 2,6600 | 2,6154 | 144.463 |
28 feb 2024 | 2,7500 | 2,7500 | 2,6100 | 2,7100 | 2,6645 | 378.653 |
27 feb 2024 | 2,7000 | 2,7500 | 2,6500 | 2,6900 | 2,6449 | 157.865 |
26 feb 2024 | 2,7200 | 2,7600 | 2,6700 | 2,7300 | 2,6842 | 210.163 |
23 feb 2024 | 2,7500 | 2,7800 | 2,6200 | 2,6700 | 2,6252 | 85.733 |
22 feb 2024 | 2,7700 | 2,7700 | 2,6300 | 2,7500 | 2,7039 | 263.082 |
21 feb 2024 | 2,8100 | 2,8100 | 2,6700 | 2,7700 | 2,7235 | 133.269 |
20 feb 2024 | 2,7500 | 2,8100 | 2,7500 | 2,8100 | 2,7629 | 62.462 |
19 feb 2024 | 2,8100 | 2,8700 | 2,7500 | 2,7500 | 2,7039 | 71.154 |
16 feb 2024 | 2,8500 | 2,9100 | 2,8000 | 2,8800 | 2,8317 | 51.679 |
15 feb 2024 | 2,8500 | 2,8600 | 2,7500 | 2,8500 | 2,8022 | 107.237 |
14 feb 2024 | 2,7500 | 2,8500 | 2,6700 | 2,8400 | 2,7923 | 125.747 |
13 feb 2024 | 2,7900 | 2,8100 | 2,7200 | 2,8000 | 2,7530 | 37.217 |
12 feb 2024 | 2,6600 | 2,7700 | 2,6600 | 2,7600 | 2,7137 | 6305 |
09 feb 2024 | 2,8100 | 2,8100 | 2,7500 | 2,7600 | 2,7137 | 27.310 |
08 feb 2024 | 2,8000 | 2,8700 | 2,7600 | 2,7600 | 2,7137 | 118.467 |
07 feb 2024 | 2,6600 | 2,7800 | 2,6600 | 2,7800 | 2,7334 | 82.290 |
06 feb 2024 | 2,7000 | 2,7300 | 2,6400 | 2,6900 | 2,6449 | 165.651 |
05 feb 2024 | 2,6100 | 2,7300 | 2,5900 | 2,7000 | 2,6547 | 246.576 |
02 feb 2024 | 2,6100 | 2,6200 | 2,5400 | 2,6000 | 2,5564 | 175.127 |
01 feb 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6100 | 2,5662 | 66.842 |
31 ene 2024 | 2,5500 | 2,6500 | 2,5400 | 2,5500 | 2,5072 | 147.327 |
30 ene 2024 | 2,5400 | 2,6000 | 2,5000 | 2,5500 | 2,5072 | 33.551 |
29 ene 2024 | 2,5600 | 2,6000 | 2,5400 | 2,5400 | 2,4974 | 81.395 |
25 ene 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6000 | 2,5564 | 18.573 |
24 ene 2024 | 2,5800 | 2,6300 | 2,5600 | 2,6000 | 2,5564 | 51.452 |
23 ene 2024 | 2,5800 | 2,6300 | 2,5700 | 2,6300 | 2,5859 | 94.068 |
22 ene 2024 | 2,5900 | 2,6300 | 2,5500 | 2,6300 | 2,5859 | 92.424 |
19 ene 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5900 | 2,5465 | 79.013 |
18 ene 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5500 | 2,5072 | 26.732 |
17 ene 2024 | 2,5600 | 2,5900 | 2,5200 | 2,5500 | 2,5072 | 28.778 |
16 ene 2024 | 2,5200 | 2,5900 | 2,4800 | 2,5900 | 2,5465 | 93.299 |
15 ene 2024 | 2,5200 | 2,5300 | 2,4800 | 2,4800 | 2,4384 | 5254 |
12 ene 2024 | 2,5700 | 2,5700 | 2,5000 | 2,5200 | 2,4777 | 21.712 |
11 ene 2024 | 2,5700 | 2,5900 | 2,4900 | 2,5800 | 2,5367 | 73.583 |
10 ene 2024 | 2,5800 | 2,5800 | 2,4500 | 2,5000 | 2,4581 | 12.407 |
09 ene 2024 | 2,5200 | 2,5200 | 2,4600 | 2,5000 | 2,4581 | 28.634 |
08 ene 2024 | 2,5800 | 2,5800 | 2,4900 | 2,5100 | 2,4679 | 46.719 |
05 ene 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5400 | 2,4974 | 22.886 |
04 ene 2024 | 2,6400 | 2,6400 | 2,5300 | 2,6000 | 2,5564 | 29.551 |
03 ene 2024 | 2,6500 | 2,6500 | 2,5800 | 2,6300 | 2,5859 | 6011 |
02 ene 2024 | 2,6500 | 2,6600 | 2,5800 | 2,5900 | 2,5465 | 3661 |
29 dic 2023 | 2,7000 | 2,7000 | 2,6300 | 2,6600 | 2,6154 | 31.472 |
28 dic 2023 | 2,7200 | 2,7800 | 2,6600 | 2,6600 | 2,6154 | 55.524 |
27 dic 2023 | 2,7000 | 2,7800 | 2,6600 | 2,6600 | 2,6154 | 207.200 |
22 dic 2023 | 2,6400 | 2,7000 | 2,5900 | 2,6900 | 2,6449 | 250.073 |
21 dic 2023 | 2,6000 | 2,6300 | 2,5700 | 2,5900 | 2,5465 | 48.613 |
20 dic 2023 | 2,6400 | 2,6500 | 2,5700 | 2,6500 | 2,6055 | 97.659 |
19 dic 2023 | 2,6500 | 2,6700 | 2,6100 | 2,6400 | 2,5957 | 115.895 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |