Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
23 may 2024 | 2,1210 | 2,1280 | 2,1210 | 2,1280 | 2,1280 | - |
22 may 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
21 may 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
20 may 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
17 may 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
16 may 2024 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | 2,1340 | - |
15 may 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
14 may 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
13 may 2024 | 2,1370 | 2,2000 | 2,1370 | 2,2000 | 2,2000 | 9000 |
10 may 2024 | 2,1380 | 2,2370 | 2,1380 | 2,2370 | 2,2370 | 5000 |
09 may 2024 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | 2,1710 | - |
08 may 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | - |
07 may 2024 | 2,1910 | 2,2170 | 2,1910 | 2,2170 | 2,2170 | 1000 |
06 may 2024 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | 2,1910 | - |
03 may 2024 | 2,1990 | 2,2730 | 2,1950 | 2,2730 | 2,2730 | 3000 |
02 may 2024 | 2,1810 | 2,2010 | 2,1810 | 2,2010 | 2,2010 | - |
30 abr 2024 | 2,1810 | 2,1820 | 2,1810 | 2,1810 | 2,1810 | - |
29 abr 2024 | 2,2520 | 2,2520 | 2,2480 | 2,2480 | 2,2480 | - |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 2,3470 | 2,3470 | 2,3310 | 2,3310 | 2,2210 | - |
25 abr 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,2696 | - |
24 abr 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,2553 | - |
23 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,2353 | - |
22 abr 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,2086 | - |
19 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2000 | - |
18 abr 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2029 | - |
17 abr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1962 | - |
16 abr 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1962 | - |
15 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
12 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
11 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
10 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
09 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,2877 | - |
08 abr 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,2315 | - |
05 abr 2024 | 2,3440 | 2,3440 | 2,3400 | 2,3400 | 2,2296 | - |
04 abr 2024 | 2,3570 | 2,3580 | 2,3570 | 2,3580 | 2,2467 | - |
03 abr 2024 | 2,3540 | 2,4290 | 2,3540 | 2,4290 | 2,3144 | 400 |
02 abr 2024 | 2,3910 | 2,4030 | 2,3910 | 2,4030 | 2,2896 | - |
28 mar 2024 | 2,3280 | 2,3310 | 2,3280 | 2,3310 | 2,2210 | - |
27 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,2305 | - |
26 mar 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,2058 | - |
25 mar 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2000 | - |
22 mar 2024 | 2,2930 | 2,2960 | 2,2930 | 2,2960 | 2,1877 | 8950 |
21 mar 2024 | 2,4030 | 2,4100 | 2,4030 | 2,4100 | 2,2963 | 400 |
20 mar 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,1962 | - |
19 mar 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,2305 | - |
18 mar 2024 | 2,3380 | 2,3380 | 2,3000 | 2,3000 | 2,1915 | - |
15 mar 2024 | 2,3130 | 2,3130 | 2,2920 | 2,2920 | 2,1838 | - |
14 mar 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,1867 | - |
13 mar 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1638 | - |
12 mar 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,1838 | - |
11 mar 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,1705 | - |
08 mar 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,1800 | - |
07 mar 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,1686 | - |
06 mar 2024 | 2,2820 | 2,2820 | 2,2820 | 2,2820 | 2,1743 | - |
05 mar 2024 | 2,2470 | 2,2480 | 2,2470 | 2,2480 | 2,1419 | - |
04 mar 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,1734 | - |
01 mar 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1638 | - |
29 feb 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,1562 | - |
28 feb 2024 | 2,2690 | 2,2690 | 2,2690 | 2,2690 | 2,1619 | - |
27 feb 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,1591 | - |
26 feb 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,1791 | - |
23 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1724 | - |
22 feb 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,2096 | - |
21 feb 2024 | 2,2280 | 2,2280 | 2,2220 | 2,2220 | 2,1171 | - |
20 feb 2024 | 2,1990 | 2,1990 | 2,1970 | 2,1970 | 2,0933 | - |
19 feb 2024 | 2,2150 | 2,2150 | 2,2130 | 2,2130 | 2,1086 | - |
16 feb 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,1038 | - |
15 feb 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,0619 | - |
14 feb 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,0457 | - |
13 feb 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,0600 | - |
12 feb 2024 | 2,1610 | 2,2230 | 2,1610 | 2,2230 | 2,1181 | 6160 |
09 feb 2024 | 2,1630 | 2,1630 | 2,1630 | 2,1630 | 2,0609 | - |
08 feb 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,1076 | - |
07 feb 2024 | 2,2600 | 2,2730 | 2,2600 | 2,2730 | 2,1657 | - |
06 feb 2024 | 2,2390 | 2,2410 | 2,2390 | 2,2410 | 2,1352 | - |
05 feb 2024 | 2,2040 | 2,2180 | 2,2040 | 2,2180 | 2,1133 | - |
02 feb 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,1581 | - |
01 feb 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,1305 | - |
31 ene 2024 | 2,2760 | 2,2760 | 2,2760 | 2,2760 | 2,1686 | - |
30 ene 2024 | 2,2490 | 2,3140 | 2,2490 | 2,3140 | 2,2048 | 500 |
29 ene 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,1543 | - |
26 ene 2024 | 2,2800 | 2,2800 | 2,2740 | 2,2740 | 2,1667 | - |
25 ene 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,1476 | - |
24 ene 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,1114 | - |
23 ene 2024 | 2,2030 | 2,2030 | 2,2030 | 2,2030 | 2,0990 | - |
22 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1343 | - |
19 ene 2024 | 2,2650 | 2,3380 | 2,2650 | 2,3380 | 2,2277 | 2474 |
18 ene 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,1400 | - |
17 ene 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1638 | - |
16 ene 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,1972 | - |
15 ene 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,2162 | - |
12 ene 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,2162 | - |
11 ene 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,2191 | - |
10 ene 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,2220 | - |
09 ene 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,2610 | - |
08 ene 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,2610 | - |
05 ene 2024 | 2,3750 | 2,4450 | 2,3750 | 2,3750 | 2,2629 | 1202 |
04 ene 2024 | 2,3780 | 2,3780 | 2,3780 | 2,3780 | 2,2658 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |