Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4750 | 2,4750 | 21.200 |
25 abr 2024 | 2,4600 | 2,4800 | 2,4400 | 2,4500 | 2,4500 | 55.500 |
24 abr 2024 | 2,5000 | 2,5160 | 2,4550 | 2,4650 | 2,4650 | 24.000 |
23 abr 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 17.300 |
22 abr 2024 | 2,4700 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 22.800 |
19 abr 2024 | 2,5500 | 2,5500 | 2,4300 | 2,4650 | 2,4650 | 30.300 |
18 abr 2024 | 2,5000 | 2,5700 | 2,4750 | 2,4800 | 2,4800 | 37.500 |
17 abr 2024 | 2,5100 | 2,6000 | 2,5100 | 2,5300 | 2,5300 | 40.600 |
16 abr 2024 | 2,4900 | 2,5060 | 2,4600 | 2,4900 | 2,4900 | 17.600 |
15 abr 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 23.300 |
12 abr 2024 | 2,5000 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 26.700 |
11 abr 2024 | 2,4900 | 2,5300 | 2,4850 | 2,5050 | 2,5050 | 40.000 |
10 abr 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4700 | 2,4700 | 41.600 |
09 abr 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 40.800 |
08 abr 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4200 | 2,4200 | 51.200 |
05 abr 2024 | 2,5300 | 2,5450 | 2,3300 | 2,4300 | 2,4300 | 150.100 |
04 abr 2024 | 2,5400 | 2,5900 | 2,5000 | 2,5100 | 2,5100 | 30.800 |
03 abr 2024 | 2,5900 | 2,5980 | 2,5020 | 2,5020 | 2,5020 | 27.300 |
02 abr 2024 | 2,5900 | 2,6100 | 2,5400 | 2,5550 | 2,5550 | 54.000 |
01 abr 2024 | 2,6500 | 2,6500 | 2,5450 | 2,5900 | 2,5900 | 67.100 |
28 mar 2024 | 2,6300 | 2,6700 | 2,6100 | 2,6100 | 2,6100 | 35.300 |
27 mar 2024 | 2,6400 | 2,6720 | 2,6350 | 2,6350 | 2,6350 | 5600 |
26 mar 2024 | 2,7300 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 49.700 |
25 mar 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 26.600 |
22 mar 2024 | 2,8000 | 2,8000 | 2,7400 | 2,7500 | 2,7500 | 28.400 |
21 mar 2024 | 2,7400 | 2,8600 | 2,7350 | 2,8200 | 2,8200 | 73.900 |
21 mar 2024 | 0.075 Dividendo | |||||
20 mar 2024 | 2,9500 | 2,9500 | 2,8000 | 2,8400 | 2,7650 | 82.300 |
19 mar 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,8429 | 37.400 |
18 mar 2024 | 2,9900 | 2,9900 | 2,9200 | 2,9500 | 2,8721 | 52.800 |
15 mar 2024 | 2,8800 | 2,9800 | 2,8330 | 2,9200 | 2,8429 | 42.700 |
14 mar 2024 | 2,9100 | 2,9500 | 2,8200 | 2,8400 | 2,7650 | 19.700 |
13 mar 2024 | 2,9700 | 3,0000 | 2,9200 | 2,9900 | 2,9110 | 70.500 |
12 mar 2024 | 2,9000 | 2,9500 | 2,8500 | 2,9400 | 2,8624 | 120.000 |
11 mar 2024 | 2,8100 | 2,8800 | 2,7700 | 2,8600 | 2,7845 | 48.700 |
08 mar 2024 | 2,7800 | 2,8800 | 2,7700 | 2,8500 | 2,7747 | 127.200 |
07 mar 2024 | 2,6700 | 2,7700 | 2,6600 | 2,7400 | 2,6676 | 73.500 |
06 mar 2024 | 2,6800 | 2,6800 | 2,6500 | 2,6800 | 2,6092 | 53.000 |
05 mar 2024 | 2,6900 | 2,7000 | 2,6620 | 2,6700 | 2,5995 | 12.600 |
04 mar 2024 | 2,7500 | 2,7600 | 2,7000 | 2,7000 | 2,6287 | 32.000 |
01 mar 2024 | 2,6700 | 2,7800 | 2,6300 | 2,7800 | 2,7066 | 50.400 |
29 feb 2024 | 2,7000 | 2,7000 | 2,5990 | 2,6800 | 2,6092 | 36.600 |
28 feb 2024 | 2,6700 | 2,8200 | 2,6500 | 2,6700 | 2,5995 | 77.400 |
27 feb 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6500 | 2,5800 | 12.300 |
26 feb 2024 | 2,7000 | 2,7100 | 2,6200 | 2,6400 | 2,5703 | 50.500 |
23 feb 2024 | 2,5800 | 2,7500 | 2,5210 | 2,7100 | 2,6384 | 67.000 |
22 feb 2024 | 2,5900 | 2,6640 | 2,5200 | 2,5500 | 2,4827 | 73.100 |
21 feb 2024 | 2,6100 | 2,6100 | 2,5500 | 2,5800 | 2,5119 | 11.500 |
20 feb 2024 | 2,8500 | 2,8500 | 2,4300 | 2,6000 | 2,5313 | 164.000 |
16 feb 2024 | 2,7600 | 2,8500 | 2,7600 | 2,8500 | 2,7747 | 76.000 |
15 feb 2024 | 2,7000 | 2,7900 | 2,6590 | 2,7800 | 2,7066 | 55.300 |
14 feb 2024 | 2,7300 | 2,7300 | 2,6200 | 2,6800 | 2,6092 | 23.700 |
13 feb 2024 | 2,7000 | 2,7500 | 2,6950 | 2,7000 | 2,6287 | 39.500 |
12 feb 2024 | 2,6700 | 2,7300 | 2,6700 | 2,7100 | 2,6384 | 21.100 |
09 feb 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7000 | 2,6287 | 9800 |
08 feb 2024 | 2,6900 | 2,7100 | 2,6550 | 2,7100 | 2,6384 | 29.000 |
07 feb 2024 | 2,7500 | 2,7500 | 2,6800 | 2,6900 | 2,6190 | 11.800 |
06 feb 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7500 | 2,6774 | 40.900 |
05 feb 2024 | 2,7400 | 2,7500 | 2,6800 | 2,7000 | 2,6287 | 32.300 |
02 feb 2024 | 2,8100 | 2,8100 | 2,6800 | 2,7400 | 2,6676 | 27.600 |
01 feb 2024 | 2,8000 | 2,8400 | 2,5200 | 2,7700 | 2,6968 | 130.800 |
31 ene 2024 | 2,7300 | 2,8500 | 2,7300 | 2,8300 | 2,7553 | 137.200 |
30 ene 2024 | 2,6300 | 2,7900 | 2,6300 | 2,7200 | 2,6482 | 226.700 |
29 ene 2024 | 2,5500 | 2,7000 | 2,5430 | 2,6300 | 2,5605 | 365.700 |
26 ene 2024 | 2,4900 | 2,5400 | 2,4600 | 2,5100 | 2,4437 | 53.900 |
25 ene 2024 | 2,4220 | 2,4900 | 2,4220 | 2,4800 | 2,4145 | 7300 |
24 ene 2024 | 2,4520 | 2,5000 | 2,4000 | 2,4200 | 2,3561 | 75.000 |
23 ene 2024 | 2,4860 | 2,5040 | 2,4400 | 2,4400 | 2,3756 | 22.400 |
22 ene 2024 | 2,4700 | 2,5500 | 2,4600 | 2,4600 | 2,3950 | 22.300 |
19 ene 2024 | 2,5600 | 2,5600 | 2,4500 | 2,5000 | 2,4340 | 33.600 |
18 ene 2024 | 2,5700 | 2,5700 | 2,4800 | 2,5200 | 2,4535 | 18.400 |
17 ene 2024 | 2,5010 | 2,5500 | 2,4200 | 2,4500 | 2,3853 | 29.100 |
16 ene 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5100 | 2,4437 | 29.900 |
12 ene 2024 | 2,5700 | 2,5700 | 2,4500 | 2,4600 | 2,3950 | 32.200 |
11 ene 2024 | 2,5000 | 2,5660 | 2,4500 | 2,4900 | 2,4242 | 31.100 |
10 ene 2024 | 2,4600 | 2,4900 | 2,4120 | 2,4600 | 2,3950 | 25.400 |
09 ene 2024 | 2,4900 | 2,5100 | 2,4100 | 2,4500 | 2,3853 | 19.400 |
08 ene 2024 | 2,5700 | 2,5700 | 2,4000 | 2,5100 | 2,4437 | 40.500 |
05 ene 2024 | 2,5800 | 2,5800 | 2,5000 | 2,5660 | 2,4982 | 40.100 |
04 ene 2024 | 2,5700 | 2,5770 | 2,5100 | 2,5700 | 2,5021 | 43.700 |
03 ene 2024 | 2,5400 | 2,5700 | 2,5000 | 2,5300 | 2,4632 | 36.300 |
02 ene 2024 | 2,4800 | 2,5500 | 2,4800 | 2,5500 | 2,4827 | 59.900 |
29 dic 2023 | 2,4700 | 2,4700 | 2,4200 | 2,4700 | 2,4048 | 42.900 |
28 dic 2023 | 2,5000 | 2,5630 | 2,4000 | 2,4500 | 2,3853 | 81.700 |
27 dic 2023 | 2,5700 | 2,5900 | 2,5000 | 2,5200 | 2,4535 | 36.400 |
26 dic 2023 | 2,6200 | 2,6220 | 2,5300 | 2,5800 | 2,5119 | 84.300 |
22 dic 2023 | 2,6400 | 2,6400 | 2,5200 | 2,6250 | 2,5557 | 98.700 |
21 dic 2023 | 2,6500 | 2,7000 | 2,5900 | 2,6300 | 2,5605 | 72.700 |
21 dic 2023 | 0.075 Dividendo | |||||
20 dic 2023 | 2,7000 | 2,8100 | 2,6900 | 2,7400 | 2,5946 | 179.600 |
19 dic 2023 | 2,6300 | 2,7000 | 2,6110 | 2,6900 | 2,5473 | 87.200 |
18 dic 2023 | 2,6000 | 2,6600 | 2,6000 | 2,6200 | 2,4810 | 87.200 |
15 dic 2023 | 2,5800 | 2,6000 | 2,4600 | 2,5900 | 2,4526 | 51.800 |
14 dic 2023 | 2,4900 | 2,5550 | 2,4600 | 2,5100 | 2,3768 | 45.200 |
13 dic 2023 | 2,6400 | 2,6420 | 2,1000 | 2,4700 | 2,3389 | 346.000 |
12 dic 2023 | 2,5600 | 2,5900 | 2,5600 | 2,5800 | 2,4431 | 21.900 |
11 dic 2023 | 2,5300 | 2,5690 | 2,5000 | 2,5600 | 2,4242 | 60.200 |
08 dic 2023 | 2,5000 | 2,5500 | 2,5000 | 2,5300 | 2,3958 | 21.800 |
07 dic 2023 | 2,5200 | 2,5500 | 2,4800 | 2,4810 | 2,3494 | 18.300 |
06 dic 2023 | 2,4900 | 2,5100 | 2,4600 | 2,4800 | 2,3484 | 16.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |