Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,5250 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 16.157 |
30 abr 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | 7100 |
29 abr 2024 | 2,4700 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 5500 |
26 abr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 15.000 |
25 abr 2024 | 2,4900 | 2,4900 | 2,3400 | 2,4600 | 2,4600 | 8500 |
24 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
23 abr 2024 | 2,2500 | 2,3300 | 2,2500 | 2,3300 | 2,3300 | 84.100 |
22 abr 2024 | 2,3700 | 2,3700 | 2,2700 | 2,3500 | 2,3500 | 2700 |
19 abr 2024 | 2,3000 | 2,3700 | 2,2400 | 2,3700 | 2,3700 | 4600 |
18 abr 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 1100 |
17 abr 2024 | 2,1500 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 300 |
16 abr 2024 | 2,3100 | 2,3100 | 2,0500 | 2,0500 | 2,0500 | 30.300 |
15 abr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 500 |
12 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 100 |
11 abr 2024 | 2,3300 | 2,3300 | 2,2100 | 2,2500 | 2,2500 | 1800 |
10 abr 2024 | 2,2900 | 2,3300 | 2,1500 | 2,1500 | 2,1500 | 600 |
09 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 300 |
08 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 200 |
05 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 400 |
04 abr 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 1100 |
03 abr 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 5600 |
02 abr 2024 | 2,0700 | 2,1700 | 2,0100 | 2,0300 | 2,0300 | 9100 |
01 abr 2024 | 2,0600 | 2,2100 | 2,0100 | 2,2100 | 2,2100 | 2300 |
28 mar 2024 | 2,1800 | 2,1900 | 2,1800 | 2,1900 | 2,1900 | 7900 |
28 mar 2024 | 0.097 Dividendo | |||||
27 mar 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 1,9230 | 1600 |
26 mar 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 1,9516 | 1500 |
25 mar 2024 | 2,1000 | 2,1500 | 2,0600 | 2,0600 | 1,9611 | 24.600 |
22 mar 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 1,9801 | 5100 |
21 mar 2024 | 1,9500 | 2,0600 | 1,9500 | 2,0000 | 1,9040 | 6900 |
20 mar 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8600 | 1,7707 | 2600 |
19 mar 2024 | 1,9500 | 1,9700 | 1,9300 | 1,9500 | 1,8564 | 12.600 |
18 mar 2024 | 1,8000 | 1,9200 | 1,7300 | 1,8600 | 1,7707 | 3100 |
15 mar 2024 | 1,7500 | 1,9000 | 1,7300 | 1,8700 | 1,7802 | 3800 |
14 mar 2024 | 1,8100 | 1,9400 | 1,8100 | 1,8300 | 1,7421 | 12.100 |
13 mar 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9500 | 1,8564 | 4700 |
12 mar 2024 | 1,9600 | 2,0000 | 1,8600 | 1,8600 | 1,7707 | 5400 |
11 mar 2024 | 1,8500 | 2,0000 | 1,8500 | 1,9500 | 1,8564 | 1200 |
08 mar 2024 | 1,8500 | 2,0300 | 1,8500 | 1,9900 | 1,8944 | 5600 |
07 mar 2024 | 1,8300 | 2,0200 | 1,8300 | 2,0200 | 1,9230 | 3900 |
06 mar 2024 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,8088 | 6000 |
05 mar 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9800 | 1,8849 | 78.400 |
04 mar 2024 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,8373 | 800 |
01 mar 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9800 | 1,8849 | 8500 |
29 feb 2024 | 1,8500 | 2,1000 | 1,8500 | 2,1000 | 1,9992 | 600 |
28 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1,9230 | - |
27 feb 2024 | 2,0100 | 2,0200 | 2,0100 | 2,0200 | 1,9230 | 1800 |
26 feb 2024 | 2,1600 | 2,1700 | 1,9500 | 1,9500 | 1,8564 | 2400 |
23 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1,9516 | 400 |
22 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9040 | 300 |
21 feb 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1300 | 2,0277 | 3800 |
20 feb 2024 | 2,1200 | 2,1200 | 2,1100 | 2,1100 | 2,0087 | 1400 |
16 feb 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0000 | 1,9040 | 12.500 |
15 feb 2024 | 2,0100 | 2,0700 | 2,0100 | 2,0400 | 1,9420 | 2900 |
14 feb 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,8373 | 3000 |
13 feb 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0000 | 1,9040 | 1300 |
12 feb 2024 | 2,0000 | 2,1100 | 2,0000 | 2,0700 | 1,9706 | 12.600 |
09 feb 2024 | 1,9300 | 2,1000 | 1,9300 | 2,1000 | 1,9992 | 32.700 |
08 feb 2024 | 1,9200 | 2,1000 | 1,9200 | 1,9300 | 1,8373 | 4600 |
07 feb 2024 | 2,0000 | 2,2000 | 1,9200 | 1,9200 | 1,8278 | 5900 |
06 feb 2024 | 2,0100 | 2,0800 | 2,0000 | 2,0800 | 1,9801 | 10.900 |
05 feb 2024 | 2,0100 | 2,0500 | 2,0100 | 2,0500 | 1,9516 | 12.500 |
02 feb 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0000 | 1,9040 | 7400 |
01 feb 2024 | 2,0700 | 2,0700 | 2,0500 | 2,0600 | 1,9611 | 19.700 |
31 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9992 | - |
30 ene 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 1,9992 | 60.500 |
29 ene 2024 | 1,9700 | 2,2000 | 1,9700 | 2,2000 | 2,0944 | 2100 |
26 ene 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 1,9325 | 200 |
25 ene 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8849 | 1.365.300 |
24 ene 2024 | 2,2000 | 2,2400 | 1,9500 | 1,9600 | 1,8659 | 7000 |
23 ene 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9800 | 1,8849 | 1400 |
22 ene 2024 | 1,9000 | 2,1800 | 1,9000 | 2,1800 | 2,0753 | 9000 |
19 ene 2024 | 2,0800 | 2,2000 | 2,0800 | 2,2000 | 2,0944 | 800 |
18 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0944 | - |
17 ene 2024 | 2,2400 | 2,2400 | 1,9800 | 2,2000 | 2,0944 | 5100 |
16 ene 2024 | 2,1900 | 2,1900 | 2,0900 | 2,0900 | 1,9896 | 3800 |
12 ene 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2900 | 2,1800 | 2100 |
11 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0944 | 1900 |
10 ene 2024 | 2,0100 | 2,1400 | 2,0100 | 2,1400 | 2,0372 | 1600 |
09 ene 2024 | 2,1100 | 2,1100 | 2,0500 | 2,0500 | 1,9516 | 107.500 |
08 ene 2024 | 2,0000 | 2,1100 | 1,9600 | 2,0000 | 1,9040 | 8700 |
05 ene 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8200 | 1,7326 | 1200 |
04 ene 2024 | 1,8100 | 1,9500 | 1,7600 | 1,8100 | 1,7231 | 11.300 |
03 ene 2024 | 1,8400 | 1,9000 | 1,8400 | 1,9000 | 1,8088 | 3200 |
02 ene 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9611 | - |
29 dic 2023 | 1,9900 | 2,0700 | 1,9800 | 2,0600 | 1,9611 | 12.900 |
28 dic 2023 | 1,9500 | 1,9500 | 1,8200 | 1,9400 | 1,8468 | 1800 |
27 dic 2023 | 1,9200 | 1,9500 | 1,9200 | 1,9500 | 1,8564 | 1300 |
26 dic 2023 | 1,9600 | 2,0400 | 1,9600 | 1,9900 | 1,8944 | 33.300 |
22 dic 2023 | 2,0800 | 2,1200 | 1,9500 | 2,1200 | 2,0182 | 22.200 |
21 dic 2023 | 2,0100 | 2,1200 | 2,0100 | 2,0800 | 1,9801 | 11.800 |
20 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9611 | 3800 |
19 dic 2023 | 1,9500 | 2,1000 | 1,9500 | 2,0600 | 1,9611 | 39.300 |
18 dic 2023 | 2,0500 | 2,0800 | 2,0000 | 2,0700 | 1,9706 | 8100 |
15 dic 2023 | 2,0300 | 2,0300 | 1,9700 | 1,9700 | 1,8754 | 20.400 |
14 dic 2023 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 1,9040 | 5300 |
13 dic 2023 | 1,9600 | 1,9700 | 1,9600 | 1,9700 | 1,8754 | 20.200 |
12 dic 2023 | 1,9500 | 1,9500 | 1,9300 | 1,9300 | 1,8373 | 500 |
11 dic 2023 | 2,0400 | 2,0400 | 1,9300 | 1,9300 | 1,8373 | 8500 |
08 dic 2023 | 1,9000 | 1,9700 | 1,9000 | 1,9700 | 1,8754 | 3000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |