Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 2,3000 | 2,3000 | 2,2830 | 2,2830 | 2,2830 | 200 |
22 may 2024 | 2,2950 | 2,2970 | 2,2880 | 2,2930 | 2,2930 | - |
21 may 2024 | 2,2860 | 2,3020 | 2,2860 | 2,2920 | 2,2920 | - |
20 may 2024 | 2,3070 | 2,3140 | 2,2870 | 2,2870 | 2,2870 | - |
17 may 2024 | 2,2470 | 2,3150 | 2,2470 | 2,3070 | 2,3070 | - |
16 may 2024 | 2,2510 | 2,2700 | 2,2500 | 2,2650 | 2,2650 | - |
15 may 2024 | 2,2230 | 2,2600 | 2,2230 | 2,2490 | 2,2490 | - |
14 may 2024 | 2,1990 | 2,2170 | 2,1970 | 2,2170 | 2,2170 | - |
13 may 2024 | 2,2070 | 2,2070 | 2,1910 | 2,2000 | 2,2000 | - |
10 may 2024 | 2,1680 | 2,2100 | 2,1680 | 2,2010 | 2,2010 | - |
09 may 2024 | 2,1520 | 2,1660 | 2,1490 | 2,1660 | 2,1660 | - |
08 may 2024 | 2,1440 | 2,1600 | 2,1440 | 2,1530 | 2,1530 | - |
07 may 2024 | 2,1560 | 2,1690 | 2,1530 | 2,1530 | 2,1530 | - |
06 may 2024 | 2,1620 | 2,1670 | 2,1530 | 2,1530 | 2,1530 | - |
03 may 2024 | 2,1400 | 2,1620 | 2,1400 | 2,1600 | 2,1600 | - |
02 may 2024 | 2,1240 | 2,1550 | 2,1240 | 2,1320 | 2,1320 | - |
30 abr 2024 | 2,1890 | 2,1890 | 2,1030 | 2,1030 | 2,1030 | - |
29 abr 2024 | 2,1870 | 2,1980 | 2,1720 | 2,1880 | 2,1880 | - |
26 abr 2024 | 2,2050 | 2,2050 | 2,1780 | 2,1780 | 2,1780 | - |
25 abr 2024 | 2,2770 | 2,2770 | 2,1520 | 2,2050 | 2,2050 | - |
24 abr 2024 | 2,3750 | 2,3750 | 2,3230 | 2,3260 | 2,3260 | - |
23 abr 2024 | 2,3240 | 2,3700 | 2,3240 | 2,3630 | 2,3630 | - |
22 abr 2024 | 2,2810 | 2,3360 | 2,2810 | 2,3360 | 2,3360 | - |
19 abr 2024 | 2,2010 | 2,2760 | 2,2010 | 2,2650 | 2,2650 | - |
18 abr 2024 | 2,1930 | 2,2330 | 2,1930 | 2,2250 | 2,2250 | - |
17 abr 2024 | 2,1810 | 2,2100 | 2,1810 | 2,1930 | 2,1930 | - |
16 abr 2024 | 2,2070 | 2,2320 | 2,1900 | 2,1960 | 2,1960 | - |
15 abr 2024 | 2,2430 | 2,2490 | 2,2250 | 2,2250 | 2,2250 | - |
12 abr 2024 | 2,2400 | 2,2540 | 2,2300 | 2,2300 | 2,2300 | - |
11 abr 2024 | 2,2420 | 2,2420 | 2,2220 | 2,2320 | 2,2320 | - |
11 abr 2024 | 0.5 Dividendo | |||||
10 abr 2024 | 2,3150 | 2,3210 | 2,2770 | 2,2770 | 1,7770 | - |
09 abr 2024 | 2,3310 | 2,3310 | 2,3070 | 2,3070 | 1,8004 | - |
08 abr 2024 | 2,3560 | 2,3580 | 2,3360 | 2,3360 | 1,8230 | - |
05 abr 2024 | 2,3480 | 2,3590 | 2,3470 | 2,3560 | 1,8387 | - |
04 abr 2024 | 2,3610 | 2,3910 | 2,3610 | 2,3780 | 1,8558 | - |
03 abr 2024 | 2,3310 | 2,3650 | 2,3310 | 2,3650 | 1,8457 | - |
02 abr 2024 | 2,3620 | 2,3620 | 2,3310 | 2,3310 | 1,8191 | - |
28 mar 2024 | 2,3780 | 2,3780 | 2,3610 | 2,3610 | 1,8426 | - |
27 mar 2024 | 2,3550 | 2,3870 | 2,3550 | 2,3770 | 1,8550 | - |
26 mar 2024 | 2,3410 | 2,3630 | 2,3360 | 2,3580 | 1,8402 | - |
25 mar 2024 | 2,3390 | 2,3530 | 2,3390 | 2,3400 | 1,8262 | - |
22 mar 2024 | 2,2930 | 2,3390 | 2,2930 | 2,3290 | 1,8176 | - |
21 mar 2024 | 2,2760 | 2,3010 | 2,2660 | 2,2820 | 1,7809 | - |
20 mar 2024 | 2,2410 | 2,2530 | 2,2340 | 2,2530 | 1,7583 | - |
19 mar 2024 | 2,2640 | 2,2640 | 2,2450 | 2,2450 | 1,7520 | - |
18 mar 2024 | 2,2760 | 2,2860 | 2,2660 | 2,2660 | 1,7684 | - |
15 mar 2024 | 2,2440 | 2,2720 | 2,2440 | 2,2720 | 1,7731 | - |
14 mar 2024 | 2,2100 | 2,2730 | 2,2100 | 2,2450 | 1,7520 | - |
13 mar 2024 | 2,2340 | 2,2340 | 2,1790 | 2,2100 | 1,7247 | - |
12 mar 2024 | 2,1760 | 2,1780 | 2,1520 | 2,1520 | 1,6794 | - |
11 mar 2024 | 2,1540 | 2,1730 | 2,1540 | 2,1650 | 1,6896 | - |
08 mar 2024 | 2,1660 | 2,1660 | 2,1580 | 2,1580 | 1,6841 | - |
07 mar 2024 | 2,1600 | 2,1810 | 2,1600 | 2,1650 | 1,6896 | - |
06 mar 2024 | 2,1450 | 2,1790 | 2,1450 | 2,1670 | 1,6912 | - |
05 mar 2024 | 2,1440 | 2,1560 | 2,1340 | 2,1450 | 1,6740 | - |
04 mar 2024 | 2,1870 | 2,1870 | 2,1500 | 2,1500 | 1,6779 | - |
01 mar 2024 | 2,1990 | 2,2040 | 2,1820 | 2,1820 | 1,7029 | - |
29 feb 2024 | 2,1800 | 2,2060 | 2,1800 | 2,1850 | 1,7052 | - |
28 feb 2024 | 2,1750 | 2,1880 | 2,1720 | 2,1760 | 1,6982 | - |
27 feb 2024 | 2,1620 | 2,1750 | 2,1620 | 2,1750 | 1,6974 | - |
26 feb 2024 | 2,1790 | 2,2050 | 2,1670 | 2,1670 | 1,6912 | - |
23 feb 2024 | 2,1970 | 2,1970 | 2,1690 | 2,1830 | 1,7036 | - |
22 feb 2024 | 2,2000 | 2,2090 | 2,1930 | 2,1930 | 1,7114 | - |
21 feb 2024 | 2,2250 | 2,2250 | 2,1810 | 2,1810 | 1,7021 | - |
20 feb 2024 | 2,1790 | 2,2190 | 2,1790 | 2,2180 | 1,7310 | - |
19 feb 2024 | 2,1400 | 2,1940 | 2,1400 | 2,1830 | 1,7036 | - |
16 feb 2024 | 2,1930 | 2,1930 | 2,1590 | 2,1590 | 1,6849 | - |
15 feb 2024 | 2,1570 | 2,1910 | 2,1560 | 2,1860 | 1,7060 | - |
14 feb 2024 | 2,1480 | 2,1550 | 2,1380 | 2,1420 | 1,6716 | - |
13 feb 2024 | 2,1620 | 2,2070 | 2,1410 | 2,1410 | 1,6709 | - |
12 feb 2024 | 2,1480 | 2,1720 | 2,1480 | 2,1690 | 1,6927 | - |
09 feb 2024 | 2,1670 | 2,1670 | 2,1350 | 2,1420 | 1,6716 | - |
08 feb 2024 | 2,2150 | 2,2150 | 2,1670 | 2,1670 | 1,6912 | - |
07 feb 2024 | 2,2390 | 2,2460 | 2,2110 | 2,2110 | 1,7255 | - |
06 feb 2024 | 2,2410 | 2,2410 | 2,2160 | 2,2370 | 1,7458 | - |
05 feb 2024 | 2,2660 | 2,2930 | 2,2290 | 2,2290 | 1,7395 | - |
02 feb 2024 | 2,3220 | 2,3220 | 2,2760 | 2,2760 | 1,7762 | - |
02 feb 2024 | 0.5 Dividendo | |||||
01 feb 2024 | 2,3650 | 2,3720 | 2,3630 | 2,3630 | 1,4539 | - |
31 ene 2024 | 2,3390 | 2,3940 | 2,3390 | 2,3830 | 1,4662 | - |
30 ene 2024 | 2,3450 | 2,3510 | 2,3210 | 2,3410 | 1,4404 | - |
29 ene 2024 | 2,3640 | 2,3790 | 2,3380 | 2,3380 | 1,4385 | - |
26 ene 2024 | 2,2430 | 2,3670 | 2,2380 | 2,3650 | 1,4551 | - |
25 ene 2024 | 2,3540 | 2,3880 | 2,3540 | 2,3880 | 1,4693 | - |
24 ene 2024 | 2,3860 | 2,3860 | 2,3290 | 2,3560 | 1,4496 | - |
23 ene 2024 | 2,3600 | 2,3940 | 2,3540 | 2,3940 | 1,4730 | 200 |
22 ene 2024 | 2,3730 | 2,3730 | 2,3470 | 2,3540 | 1,4484 | - |
19 ene 2024 | 2,3770 | 2,3770 | 2,3590 | 2,3630 | 1,4539 | - |
18 ene 2024 | 2,3850 | 2,3950 | 2,3620 | 2,3950 | 1,4736 | 100 |
17 ene 2024 | 2,3720 | 2,3960 | 2,3690 | 2,3690 | 1,4576 | - |
16 ene 2024 | 2,4060 | 2,4200 | 2,3930 | 2,3930 | 1,4724 | - |
15 ene 2024 | 2,4320 | 2,4390 | 2,4210 | 2,4210 | 1,4896 | - |
12 ene 2024 | 2,4270 | 2,4270 | 2,4120 | 2,4250 | 1,4921 | - |
11 ene 2024 | 2,4250 | 2,4250 | 2,4050 | 2,4150 | 1,4859 | - |
10 ene 2024 | 2,4270 | 2,4270 | 2,3990 | 2,4080 | 1,4816 | - |
09 ene 2024 | 2,4630 | 2,4630 | 2,4320 | 2,4340 | 1,4976 | - |
08 ene 2024 | 2,3630 | 2,4610 | 2,3630 | 2,4610 | 1,5142 | - |
05 ene 2024 | 2,3730 | 2,4050 | 2,3620 | 2,3620 | 1,4533 | - |
04 ene 2024 | 2,3520 | 2,3920 | 2,3520 | 2,3920 | 1,4718 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |