Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,1590 | 2,1890 | 2,1500 | 2,1680 | 2,1680 | 478.014 |
02 may 2024 | 2,1460 | 2,1680 | 2,1450 | 2,1450 | 2,1450 | 463.967 |
30 abr 2024 | 2,1890 | 2,1920 | 2,1350 | 2,1460 | 2,1460 | 767.568 |
29 abr 2024 | 2,1970 | 2,2200 | 2,1690 | 2,2020 | 2,2020 | 830.386 |
26 abr 2024 | 2,2190 | 2,2240 | 2,1860 | 2,1900 | 2,1900 | 1.079.419 |
25 abr 2024 | 2,2230 | 2,2310 | 2,1150 | 2,2100 | 2,2100 | 5.437.006 |
24 abr 2024 | 2,3780 | 2,3790 | 2,3270 | 2,3340 | 2,3340 | 721.948 |
23 abr 2024 | 2,3200 | 2,3830 | 2,3200 | 2,3750 | 2,3750 | 1.414.115 |
22 abr 2024 | 2,2840 | 2,3450 | 2,2840 | 2,3370 | 2,3370 | 668.765 |
19 abr 2024 | 2,2410 | 2,2850 | 2,2280 | 2,2770 | 2,2770 | 435.634 |
18 abr 2024 | 2,2080 | 2,2560 | 2,2070 | 2,2410 | 2,2410 | 638.546 |
17 abr 2024 | 2,2000 | 2,2220 | 2,1920 | 2,2070 | 2,2070 | 802.981 |
16 abr 2024 | 2,2460 | 2,2460 | 2,1880 | 2,1990 | 2,1990 | 880.732 |
15 abr 2024 | 2,2460 | 2,2660 | 2,2340 | 2,2460 | 2,2460 | 393.753 |
12 abr 2024 | 2,2410 | 2,2720 | 2,2390 | 2,2440 | 2,2440 | 714.362 |
11 abr 2024 | 2,2470 | 2,2540 | 2,2260 | 2,2320 | 2,2320 | 706.403 |
11 abr 2024 | 0.5 Dividendo | |||||
10 abr 2024 | 2,3370 | 2,3520 | 2,2770 | 2,2920 | 1,7920 | 1.403.964 |
09 abr 2024 | 2,3530 | 2,3530 | 2,3140 | 2,3170 | 1,8115 | 523.688 |
08 abr 2024 | 2,3580 | 2,3770 | 2,3460 | 2,3530 | 1,8397 | 600.153 |
05 abr 2024 | 2,3800 | 2,3810 | 2,3480 | 2,3570 | 1,8428 | 740.269 |
04 abr 2024 | 2,3840 | 2,4050 | 2,3840 | 2,3940 | 1,8717 | 748.292 |
03 abr 2024 | 2,3370 | 2,3830 | 2,3370 | 2,3820 | 1,8624 | 707.067 |
02 abr 2024 | 2,3660 | 2,3760 | 2,3280 | 2,3370 | 1,8272 | 1.141.978 |
28 mar 2024 | 2,3700 | 2,3940 | 2,3620 | 2,3640 | 1,8483 | 631.945 |
27 mar 2024 | 2,3750 | 2,3980 | 2,3650 | 2,3740 | 1,8561 | 554.924 |
26 mar 2024 | 2,3540 | 2,3770 | 2,3400 | 2,3690 | 1,8522 | 607.354 |
25 mar 2024 | 2,3400 | 2,3630 | 2,3390 | 2,3540 | 1,8405 | 571.943 |
22 mar 2024 | 2,2940 | 2,3560 | 2,2900 | 2,3400 | 1,8295 | 971.316 |
21 mar 2024 | 2,2590 | 2,3140 | 2,2590 | 2,2940 | 1,7936 | 635.135 |
20 mar 2024 | 2,2550 | 2,2600 | 2,2350 | 2,2570 | 1,7646 | 312.485 |
19 mar 2024 | 2,2780 | 2,2820 | 2,2430 | 2,2600 | 1,7670 | 594.401 |
18 mar 2024 | 2,2800 | 2,3050 | 2,2730 | 2,2780 | 1,7811 | 536.928 |
15 mar 2024 | 2,2600 | 2,2820 | 2,2570 | 2,2820 | 1,7842 | 725.660 |
14 mar 2024 | 2,2210 | 2,2830 | 2,2210 | 2,2640 | 1,7701 | 1.520.895 |
13 mar 2024 | 2,1850 | 2,2200 | 2,1800 | 2,2200 | 1,7357 | 1.351.094 |
12 mar 2024 | 2,1780 | 2,1950 | 2,1640 | 2,1690 | 1,6958 | 474.477 |
11 mar 2024 | 2,1760 | 2,1840 | 2,1680 | 2,1750 | 1,7005 | 453.444 |
08 mar 2024 | 2,1770 | 2,1770 | 2,1630 | 2,1770 | 1,7021 | 605.597 |
07 mar 2024 | 2,1740 | 2,2020 | 2,1670 | 2,1770 | 1,7021 | 867.986 |
06 mar 2024 | 2,1580 | 2,1850 | 2,1580 | 2,1760 | 1,7013 | 881.293 |
05 mar 2024 | 2,1660 | 2,1660 | 2,1290 | 2,1610 | 1,6896 | 1.026.149 |
04 mar 2024 | 2,2000 | 2,2000 | 2,1590 | 2,1660 | 1,6935 | 805.328 |
01 mar 2024 | 2,2050 | 2,2210 | 2,1960 | 2,2000 | 1,7201 | 381.040 |
29 feb 2024 | 2,1900 | 2,2150 | 2,1870 | 2,2060 | 1,7248 | 843.561 |
28 feb 2024 | 2,1930 | 2,2140 | 2,1770 | 2,1860 | 1,7091 | 454.772 |
27 feb 2024 | 2,1780 | 2,1930 | 2,1700 | 2,1930 | 1,7146 | 858.551 |
26 feb 2024 | 2,2060 | 2,2160 | 2,1700 | 2,1780 | 1,7029 | 1.105.334 |
23 feb 2024 | 2,2130 | 2,2180 | 2,1630 | 2,1970 | 1,7177 | 787.659 |
22 feb 2024 | 2,2000 | 2,2210 | 2,2000 | 2,2080 | 1,7263 | 655.123 |
21 feb 2024 | 2,2310 | 2,2330 | 2,1930 | 2,1950 | 1,7162 | 920.453 |
20 feb 2024 | 2,1930 | 2,2340 | 2,1880 | 2,2310 | 1,7443 | 442.937 |
19 feb 2024 | 2,1740 | 2,2010 | 2,1740 | 2,1930 | 1,7146 | 651.346 |
16 feb 2024 | 2,1900 | 2,1900 | 2,1670 | 2,1740 | 1,6997 | 781.328 |
15 feb 2024 | 2,1590 | 2,2000 | 2,1550 | 2,1900 | 1,7123 | 791.792 |
14 feb 2024 | 2,1660 | 2,1700 | 2,1430 | 2,1590 | 1,6880 | 678.030 |
13 feb 2024 | 2,1850 | 2,2140 | 2,1420 | 2,1540 | 1,6841 | 845.038 |
12 feb 2024 | 2,1500 | 2,1850 | 2,1470 | 2,1820 | 1,7060 | 711.836 |
09 feb 2024 | 2,1790 | 2,1790 | 2,1420 | 2,1510 | 1,6818 | 764.316 |
08 feb 2024 | 2,2120 | 2,2160 | 2,1750 | 2,1790 | 1,7037 | 1.195.941 |
07 feb 2024 | 2,2500 | 2,2680 | 2,2140 | 2,2170 | 1,7334 | 628.383 |
06 feb 2024 | 2,2350 | 2,2480 | 2,2210 | 2,2470 | 1,7568 | 461.406 |
05 feb 2024 | 2,2860 | 2,3100 | 2,2370 | 2,2400 | 1,7513 | 499.165 |
02 feb 2024 | 2,3120 | 2,3410 | 2,2860 | 2,2860 | 1,7873 | 704.803 |
02 feb 2024 | 0.5 Dividendo | |||||
01 feb 2024 | 2,3980 | 2,4010 | 2,3660 | 2,3660 | 1,4589 | 632.543 |
31 ene 2024 | 2,3520 | 2,4170 | 2,3500 | 2,3900 | 1,4737 | 889.067 |
30 ene 2024 | 2,3500 | 2,3700 | 2,3250 | 2,3300 | 1,4367 | 575.202 |
29 ene 2024 | 2,3880 | 2,4060 | 2,3450 | 2,3510 | 1,4497 | 1.360.685 |
26 ene 2024 | 2,2500 | 2,3880 | 2,2080 | 2,3860 | 1,4713 | 3.747.338 |
25 ene 2024 | 2,3620 | 2,3830 | 2,3500 | 2,3820 | 1,4688 | 660.826 |
24 ene 2024 | 2,3950 | 2,4000 | 2,3200 | 2,3620 | 1,4565 | 2.261.558 |
23 ene 2024 | 2,3730 | 2,4250 | 2,3410 | 2,3780 | 1,4663 | 1.691.597 |
22 ene 2024 | 2,3700 | 2,3860 | 2,3380 | 2,3650 | 1,4583 | 828.798 |
19 ene 2024 | 2,3780 | 2,3880 | 2,3660 | 2,3700 | 1,4614 | 372.461 |
18 ene 2024 | 2,3870 | 2,3940 | 2,3700 | 2,3780 | 1,4663 | 795.102 |
17 ene 2024 | 2,4030 | 2,4130 | 2,3750 | 2,3870 | 1,4719 | 953.514 |
16 ene 2024 | 2,4420 | 2,4420 | 2,3990 | 2,4140 | 1,4885 | 1.087.288 |
15 ene 2024 | 2,4430 | 2,4460 | 2,4310 | 2,4430 | 1,5064 | 243.854 |
12 ene 2024 | 2,4190 | 2,4390 | 2,4100 | 2,4310 | 1,4990 | 601.744 |
11 ene 2024 | 2,4290 | 2,4380 | 2,4100 | 2,4190 | 1,4916 | 640.048 |
10 ene 2024 | 2,4450 | 2,4450 | 2,4050 | 2,4150 | 1,4891 | 508.227 |
09 ene 2024 | 2,4380 | 2,4680 | 2,4310 | 2,4470 | 1,5089 | 1.050.616 |
08 ene 2024 | 2,4060 | 2,4230 | 2,3830 | 2,4220 | 1,4935 | 1.777.997 |
05 ene 2024 | 2,3990 | 2,4190 | 2,3850 | 2,4000 | 1,4799 | 2.321.370 |
04 ene 2024 | 2,3610 | 2,4020 | 2,3610 | 2,4010 | 1,4805 | 918.914 |
03 ene 2024 | 2,3700 | 2,3930 | 2,3490 | 2,3580 | 1,4540 | 1.051.297 |
02 ene 2024 | 2,3100 | 2,3870 | 2,3100 | 2,3690 | 1,4608 | 1.179.543 |
29 dic 2023 | 2,3130 | 2,3230 | 2,3050 | 2,3060 | 1,4219 | 1.147.964 |
28 dic 2023 | 2,3270 | 2,3420 | 2,3080 | 2,3160 | 1,4281 | 1.066.302 |
27 dic 2023 | 2,3100 | 2,3300 | 2,3010 | 2,3290 | 1,4361 | 1.558.437 |
22 dic 2023 | 2,2800 | 2,3300 | 2,2800 | 2,3210 | 1,4312 | 1.769.183 |
21 dic 2023 | 2,2990 | 2,3000 | 2,2690 | 2,2750 | 1,4028 | 1.137.614 |
20 dic 2023 | 2,2700 | 2,3040 | 2,2700 | 2,3030 | 1,4201 | 1.124.690 |
19 dic 2023 | 2,2860 | 2,2940 | 2,2550 | 2,2700 | 1,3997 | 985.899 |
18 dic 2023 | 2,2900 | 2,3110 | 2,2860 | 2,2860 | 1,4096 | 815.644 |
15 dic 2023 | 2,3320 | 2,3380 | 2,2960 | 2,3000 | 1,4182 | 932.370 |
14 dic 2023 | 2,2920 | 2,3680 | 2,2920 | 2,3320 | 1,4380 | 1.346.397 |
13 dic 2023 | 2,3060 | 2,3110 | 2,2800 | 2,2840 | 1,4084 | 965.178 |
12 dic 2023 | 2,3200 | 2,3320 | 2,3060 | 2,3060 | 1,4219 | 934.143 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |