Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
12 ago 2022 | 2,3200 | 2,4300 | 2,3200 | 2,4300 | 2,4300 | 2689 |
11 ago 2022 | 2,3700 | 2,4900 | 2,3500 | 2,3900 | 2,3900 | 17.412 |
10 ago 2022 | 2,4700 | 2,4700 | 2,3700 | 2,4300 | 2,4300 | 2505 |
09 ago 2022 | 2,5200 | 2,5200 | 2,4200 | 2,4800 | 2,4800 | 2105 |
08 ago 2022 | 2,4900 | 2,5400 | 2,4900 | 2,5400 | 2,5400 | 798 |
05 ago 2022 | 2,4800 | 2,5300 | 2,3800 | 2,4900 | 2,4900 | 4433 |
04 ago 2022 | 2,4300 | 2,5400 | 2,3400 | 2,4800 | 2,4800 | 11.060 |
03 ago 2022 | 2,4500 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 75 |
02 ago 2022 | 2,3500 | 2,4500 | 2,2600 | 2,4200 | 2,4200 | 5750 |
01 ago 2022 | 2,4200 | 2,4200 | 2,3500 | 2,3500 | 2,3500 | 2171 |
29 jul 2022 | 2,5000 | 2,6500 | 2,3200 | 2,5000 | 2,5000 | 34.268 |
28 jul 2022 | 2,5500 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 12.300 |
27 jul 2022 | 2,5500 | 2,5600 | 2,5500 | 2,5500 | 2,5500 | 1659 |
26 jul 2022 | 2,7000 | 2,7000 | 2,4800 | 2,5800 | 2,5800 | 11.775 |
25 jul 2022 | 2,5800 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 12.085 |
22 jul 2022 | 2,7300 | 2,7300 | 2,6000 | 2,6700 | 2,6700 | 3114 |
21 jul 2022 | 2,7300 | 2,7300 | 2,7200 | 2,7300 | 2,7300 | 1031 |
20 jul 2022 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 400 |
19 jul 2022 | 2,5500 | 2,8500 | 2,5300 | 2,8400 | 2,8400 | 22.208 |
18 jul 2022 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 122 |
15 jul 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6500 | 2,6500 | 100 |
14 jul 2022 | 2,6300 | 2,6500 | 2,4700 | 2,6500 | 2,6500 | 22.105 |
13 jul 2022 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 1000 |
12 jul 2022 | 2,6300 | 2,6500 | 2,6200 | 2,6300 | 2,6300 | 12.140 |
11 jul 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6300 | 2,6300 | 50 |
08 jul 2022 | 2,5800 | 2,6800 | 2,5300 | 2,6300 | 2,6300 | 2563 |
07 jul 2022 | 2,7000 | 2,7000 | 2,5500 | 2,5800 | 2,5800 | 17.150 |
06 jul 2022 | 2,6900 | 2,7200 | 2,5100 | 2,6000 | 2,6000 | 17.019 |
05 jul 2022 | 2,6700 | 2,6900 | 2,6700 | 2,6700 | 2,6700 | 1667 |
05 jul 2022 | 0.045825 Dividendo | |||||
04 jul 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6342 | 335 |
01 jul 2022 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6342 | 3270 |
30 jun 2022 | 2,6500 | 2,6500 | 2,5500 | 2,6400 | 2,5949 | 6233 |
29 jun 2022 | 2,5900 | 2,6400 | 2,5600 | 2,6400 | 2,5949 | 10.582 |
28 jun 2022 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 2,5359 | 6630 |
27 jun 2022 | 2,4800 | 2,5900 | 2,4800 | 2,5500 | 2,5064 | 28.269 |
24 jun 2022 | 2,3000 | 2,4800 | 2,3000 | 2,4800 | 2,4376 | 7848 |
23 jun 2022 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3196 | 908 |
22 jun 2022 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3196 | 6891 |
21 jun 2022 | 2,3500 | 2,3900 | 2,3500 | 2,3600 | 2,3196 | 490 |
20 jun 2022 | 2,3400 | 2,4400 | 2,3400 | 2,3600 | 2,3196 | 4765 |
17 jun 2022 | 2,5000 | 2,5000 | 2,3100 | 2,4400 | 2,3983 | 16.093 |
16 jun 2022 | 2,6000 | 2,6500 | 2,5000 | 2,5000 | 2,4573 | 12.850 |
15 jun 2022 | 2,5600 | 2,6800 | 2,5100 | 2,6800 | 2,6342 | 2961 |
14 jun 2022 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5261 | 1525 |
13 jun 2022 | 2,6100 | 2,6800 | 2,4600 | 2,4600 | 2,4179 | 9665 |
10 jun 2022 | 2,7500 | 2,7500 | 2,5400 | 2,6600 | 2,6145 | 8362 |
09 jun 2022 | 2,7500 | 2,8200 | 2,7500 | 2,7500 | 2,7030 | 14.260 |
08 jun 2022 | 2,6400 | 2,8400 | 2,6400 | 2,6700 | 2,6243 | 5135 |
07 jun 2022 | 2,7200 | 2,8000 | 2,6400 | 2,7100 | 2,6637 | 11.027 |
06 jun 2022 | 2,8600 | 2,8600 | 2,7600 | 2,7600 | 2,7128 | 2354 |
03 jun 2022 | 2,8600 | 2,8900 | 2,7200 | 2,8700 | 2,8209 | 6440 |
02 jun 2022 | 2,7900 | 2,8600 | 2,7500 | 2,8000 | 2,7521 | 6555 |
01 jun 2022 | 2,8500 | 2,8500 | 2,7300 | 2,7900 | 2,7423 | 10.857 |
31 may 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8504 | 100 |
30 may 2022 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,8504 | 1318 |
27 may 2022 | 2,8000 | 2,8500 | 2,7800 | 2,7800 | 2,7325 | 12.015 |
26 may 2022 | 2,9500 | 3,0000 | 2,8000 | 2,8800 | 2,8308 | 11.246 |
25 may 2022 | 2,8300 | 2,9100 | 2,8300 | 2,9100 | 2,8602 | 15.131 |
24 may 2022 | 2,7600 | 2,8300 | 2,7600 | 2,8300 | 2,7816 | 6498 |
23 may 2022 | 2,6300 | 2,7600 | 2,6300 | 2,7600 | 2,7128 | 11.475 |
20 may 2022 | 2,6800 | 2,6800 | 2,5600 | 2,5600 | 2,5162 | 4790 |
19 may 2022 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6440 | 99 |
18 may 2022 | 2,5900 | 2,7100 | 2,5300 | 2,7000 | 2,6538 | 2750 |
17 may 2022 | 2,6200 | 2,7100 | 2,5300 | 2,7100 | 2,6637 | 3764 |
16 may 2022 | 2,6000 | 2,7400 | 2,5900 | 2,7400 | 2,6931 | 7235 |
13 may 2022 | 2,7900 | 2,7900 | 2,6300 | 2,7800 | 2,7325 | 2972 |
12 may 2022 | 2,7800 | 2,7900 | 2,7000 | 2,7900 | 2,7423 | 16.790 |
11 may 2022 | 2,7500 | 2,7500 | 2,6600 | 2,7100 | 2,6637 | 3912 |
10 may 2022 | 2,7300 | 2,7300 | 2,6100 | 2,6800 | 2,6342 | 4530 |
09 may 2022 | 2,7600 | 2,7600 | 2,6600 | 2,6600 | 2,6145 | 1205 |
06 may 2022 | 2,8000 | 2,8000 | 2,6600 | 2,6600 | 2,6145 | 2400 |
05 may 2022 | 2,8000 | 2,8500 | 2,8000 | 2,8500 | 2,8013 | 8350 |
04 may 2022 | 2,7600 | 2,8000 | 2,6600 | 2,8000 | 2,7521 | 17.914 |
03 may 2022 | 2,9300 | 3,0500 | 2,7600 | 2,7600 | 2,7128 | 64.624 |
02 may 2022 | 3,0400 | 3,0800 | 3,0000 | 3,0600 | 3,0077 | 11.573 |
29 abr 2022 | 2,9000 | 3,0700 | 2,7600 | 3,0400 | 2,9880 | 71.272 |
28 abr 2022 | 2,8600 | 2,8900 | 2,7200 | 2,8900 | 2,8406 | 3302 |
27 abr 2022 | 2,9100 | 2,9500 | 2,7300 | 2,9000 | 2,8504 | 16.380 |
26 abr 2022 | 2,4900 | 2,9900 | 2,4900 | 2,9100 | 2,8602 | 72.312 |
25 abr 2022 | 2,3500 | 2,5500 | 2,2900 | 2,5500 | 2,5064 | 21.352 |
22 abr 2022 | 2,3500 | 2,4000 | 2,2600 | 2,3800 | 2,3393 | 5024 |
21 abr 2022 | 2,4900 | 2,4900 | 2,3000 | 2,3600 | 2,3196 | 19.557 |
20 abr 2022 | 2,4500 | 2,4500 | 2,3200 | 2,4200 | 2,3786 | 30.852 |
19 abr 2022 | 2,4900 | 2,5600 | 2,4900 | 2,5000 | 2,4573 | 6515 |
14 abr 2022 | 2,4400 | 2,5100 | 2,4200 | 2,4200 | 2,3786 | 2100 |
13 abr 2022 | 2,4600 | 2,5000 | 2,3200 | 2,5000 | 2,4573 | 19.263 |
12 abr 2022 | 2,5900 | 2,5900 | 2,4600 | 2,4600 | 2,4179 | 3457 |
11 abr 2022 | 2,5800 | 2,5800 | 2,4800 | 2,4800 | 2,4376 | 4634 |
08 abr 2022 | 2,6000 | 2,6300 | 2,4100 | 2,6000 | 2,5555 | 27.537 |
07 abr 2022 | 2,6800 | 2,7100 | 2,5200 | 2,5200 | 2,4769 | 17.837 |
06 abr 2022 | 2,6100 | 2,7000 | 2,4800 | 2,6500 | 2,6047 | 84.994 |
05 abr 2022 | 2,5400 | 2,5800 | 2,5100 | 2,5800 | 2,5359 | 10.797 |
04 abr 2022 | 2,4800 | 2,6600 | 2,2700 | 2,5100 | 2,4671 | 50.312 |
01 abr 2022 | 2,3900 | 2,4800 | 2,3300 | 2,3900 | 2,3491 | 32.183 |
31 mar 2022 | 2,4000 | 2,4000 | 2,3500 | 2,3900 | 2,3491 | 28.563 |
30 mar 2022 | 2,4300 | 2,4300 | 2,3000 | 2,3500 | 2,3098 | 4062 |
29 mar 2022 | 2,3500 | 2,4000 | 2,2800 | 2,4000 | 2,3590 | 7387 |
28 mar 2022 | 2,3400 | 2,3900 | 2,3000 | 2,3600 | 2,3196 | 6965 |
25 mar 2022 | 2,3900 | 2,3900 | 2,2400 | 2,3000 | 2,2607 | 4021 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |