Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,2400 | 2,2650 | 2,2100 | 2,2200 | 2,2200 | 92.600 |
30 may 2024 | 2,2700 | 2,3000 | 2,1700 | 2,2510 | 2,2510 | 164.000 |
29 may 2024 | 2,3300 | 2,3350 | 2,2400 | 2,2700 | 2,2700 | 176.600 |
28 may 2024 | 2,3100 | 2,3500 | 2,2750 | 2,3400 | 2,3400 | 123.500 |
24 may 2024 | 2,2000 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 138.700 |
23 may 2024 | 2,3000 | 2,3400 | 2,1600 | 2,3100 | 2,3100 | 508.300 |
22 may 2024 | 2,3500 | 2,3800 | 2,2200 | 2,2500 | 2,2500 | 227.500 |
21 may 2024 | 2,4500 | 2,4500 | 2,2000 | 2,3000 | 2,3000 | 329.600 |
20 may 2024 | 2,3000 | 2,4300 | 2,2500 | 2,4100 | 2,4100 | 235.400 |
17 may 2024 | 2,0900 | 2,2800 | 2,0500 | 2,2750 | 2,2750 | 626.000 |
16 may 2024 | 2,1400 | 2,1500 | 2,0500 | 2,1100 | 2,1100 | 253.900 |
15 may 2024 | 2,1100 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 154.400 |
14 may 2024 | 2,0000 | 2,1100 | 1,9750 | 2,0900 | 2,0900 | 421.900 |
13 may 2024 | 2,0400 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 153.800 |
10 may 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0600 | 2,0600 | 289.000 |
09 may 2024 | 2,0300 | 2,0500 | 1,9500 | 2,0000 | 2,0000 | 187.900 |
08 may 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0400 | 2,0400 | 198.200 |
07 may 2024 | 2,0500 | 2,0500 | 1,9400 | 2,0100 | 2,0100 | 352.700 |
06 may 2024 | 2,0700 | 2,0700 | 1,9400 | 2,0500 | 2,0500 | 203.200 |
03 may 2024 | 1,9800 | 2,0350 | 1,9300 | 2,0000 | 2,0000 | 179.500 |
02 may 2024 | 2,0200 | 2,0500 | 1,9300 | 2,0100 | 2,0100 | 138.600 |
01 may 2024 | 2,0500 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 73.700 |
30 abr 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0400 | 2,0400 | 54.500 |
29 abr 2024 | 2,1500 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 33.300 |
26 abr 2024 | 2,1000 | 2,1300 | 2,0600 | 2,1200 | 2,1200 | 89.800 |
25 abr 2024 | 2,0500 | 2,0600 | 2,0120 | 2,0500 | 2,0500 | 44.200 |
24 abr 2024 | 2,0400 | 2,0900 | 1,9900 | 2,0700 | 2,0700 | 76.400 |
23 abr 2024 | 2,0000 | 2,0500 | 1,9810 | 2,0500 | 2,0500 | 46.100 |
22 abr 2024 | 1,9900 | 2,0300 | 1,9700 | 2,0300 | 2,0300 | 95.400 |
19 abr 2024 | 2,0100 | 2,0500 | 1,9900 | 2,0200 | 2,0200 | 83.600 |
18 abr 2024 | 2,0000 | 2,0200 | 1,9900 | 2,0150 | 2,0150 | 86.100 |
17 abr 2024 | 2,0290 | 2,0600 | 1,9600 | 2,0300 | 2,0300 | 65.200 |
16 abr 2024 | 2,0790 | 2,0800 | 1,9500 | 2,0000 | 2,0000 | 91.300 |
15 abr 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 59.100 |
12 abr 2024 | 2,0800 | 2,1100 | 2,0100 | 2,0400 | 2,0400 | 126.900 |
11 abr 2024 | 2,0640 | 2,0640 | 2,0200 | 2,0500 | 2,0500 | 69.900 |
10 abr 2024 | 2,0300 | 2,0900 | 2,0200 | 2,0800 | 2,0800 | 79.700 |
09 abr 2024 | 2,1700 | 2,1700 | 2,0300 | 2,0600 | 2,0600 | 126.700 |
08 abr 2024 | 2,1000 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | 220.700 |
05 abr 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 146.600 |
04 abr 2024 | 2,1100 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 41.600 |
03 abr 2024 | 2,0900 | 2,1200 | 2,0800 | 2,1000 | 2,1000 | 87.300 |
02 abr 2024 | 2,1000 | 2,1400 | 2,0700 | 2,1210 | 2,1210 | 97.500 |
01 abr 2024 | 2,0700 | 2,1100 | 2,0400 | 2,1100 | 2,1100 | 59.800 |
28 mar 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0600 | 2,0600 | 76.100 |
27 mar 2024 | 2,0800 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | 36.500 |
27 mar 2024 | 0.012 Dividendo | |||||
26 mar 2024 | 2,0850 | 2,1000 | 2,0200 | 2,0600 | 2,0480 | 49.100 |
25 mar 2024 | 2,0200 | 2,0800 | 2,0100 | 2,0600 | 2,0480 | 58.900 |
22 mar 2024 | 1,9900 | 2,0500 | 1,9300 | 2,0000 | 1,9883 | 43.300 |
21 mar 2024 | 1,9900 | 2,0000 | 1,9600 | 2,0000 | 1,9883 | 61.600 |
20 mar 2024 | 1,9700 | 1,9900 | 1,9100 | 1,9700 | 1,9585 | 29.600 |
19 mar 2024 | 1,9000 | 1,9600 | 1,8700 | 1,9200 | 1,9088 | 41.500 |
18 mar 2024 | 1,8500 | 1,9700 | 1,8300 | 1,8900 | 1,8790 | 130.000 |
15 mar 2024 | 1,9000 | 1,9200 | 1,8600 | 1,9000 | 1,8889 | 74.500 |
14 mar 2024 | 1,9500 | 1,9700 | 1,8600 | 1,9000 | 1,8889 | 53.100 |
13 mar 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9600 | 1,9486 | 124.500 |
12 mar 2024 | 1,9300 | 1,9300 | 1,8600 | 1,8800 | 1,8690 | 152.100 |
11 mar 2024 | 1,9700 | 2,0000 | 1,8400 | 1,9200 | 1,9088 | 166.400 |
08 mar 2024 | 1,9900 | 2,0100 | 1,9500 | 1,9600 | 1,9486 | 132.500 |
07 mar 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9900 | 1,9784 | 47.700 |
06 mar 2024 | 1,9200 | 2,0000 | 1,9200 | 1,9800 | 1,9685 | 48.200 |
05 mar 2024 | 1,9000 | 1,9400 | 1,8500 | 1,9040 | 1,8929 | 55.900 |
04 mar 2024 | 1,9000 | 1,9500 | 1,8200 | 1,8900 | 1,8790 | 147.400 |
01 mar 2024 | 1,8500 | 1,9000 | 1,8200 | 1,8550 | 1,8442 | 65.100 |
29 feb 2024 | 1,9500 | 1,9500 | 1,8100 | 1,8200 | 1,8094 | 22.200 |
28 feb 2024 | 1,9400 | 1,9400 | 1,8700 | 1,8800 | 1,8690 | 21.100 |
27 feb 2024 | 1,9500 | 1,9500 | 1,8800 | 1,9100 | 1,8989 | 40.000 |
26 feb 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9400 | 1,9287 | 33.400 |
23 feb 2024 | 1,9700 | 1,9800 | 1,9200 | 1,9700 | 1,9585 | 19.900 |
22 feb 2024 | 1,9390 | 1,9790 | 1,9020 | 1,9500 | 1,9386 | 28.400 |
21 feb 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9500 | 1,9386 | 9200 |
20 feb 2024 | 1,9700 | 1,9900 | 1,9470 | 1,9800 | 1,9685 | 26.900 |
16 feb 2024 | 1,8500 | 1,9700 | 1,8500 | 1,9600 | 1,9486 | 41.900 |
15 feb 2024 | 1,8100 | 1,8800 | 1,7700 | 1,8700 | 1,8591 | 46.000 |
14 feb 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7700 | 1,7597 | 67.000 |
13 feb 2024 | 1,7700 | 1,7890 | 1,7000 | 1,7000 | 1,6901 | 84.400 |
12 feb 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7500 | 1,7398 | 45.500 |
09 feb 2024 | 1,7400 | 1,7700 | 1,7100 | 1,7200 | 1,7100 | 68.600 |
08 feb 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7400 | 1,7299 | 66.300 |
07 feb 2024 | 1,8100 | 1,8400 | 1,7800 | 1,8100 | 1,7995 | 99.500 |
06 feb 2024 | 1,8130 | 1,8550 | 1,8000 | 1,8100 | 1,7995 | 62.500 |
05 feb 2024 | 1,8500 | 1,9200 | 1,7800 | 1,8100 | 1,7995 | 75.600 |
02 feb 2024 | 1,8700 | 1,8900 | 1,8100 | 1,8300 | 1,8193 | 96.000 |
01 feb 2024 | 1,9000 | 1,9400 | 1,8400 | 1,8900 | 1,8790 | 128.500 |
31 ene 2024 | 1,9900 | 1,9900 | 1,8900 | 1,8900 | 1,8790 | 60.800 |
30 ene 2024 | 1,9400 | 1,9920 | 1,9300 | 1,9300 | 1,9188 | 30.800 |
29 ene 2024 | 2,0100 | 2,0100 | 1,9100 | 1,9700 | 1,9585 | 136.500 |
26 ene 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9800 | 1,9685 | 26.600 |
25 ene 2024 | 2,0100 | 2,0100 | 1,9400 | 1,9500 | 1,9386 | 29.500 |
24 ene 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9685 | 32.300 |
23 ene 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9585 | 22.300 |
22 ene 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9850 | 1,9734 | 22.800 |
19 ene 2024 | 1,9800 | 2,0000 | 1,9700 | 2,0000 | 1,9883 | 43.000 |
18 ene 2024 | 1,9900 | 2,0100 | 1,9600 | 2,0000 | 1,9883 | 32.800 |
17 ene 2024 | 1,9900 | 2,0100 | 1,9500 | 2,0100 | 1,9983 | 31.100 |
16 ene 2024 | 2,0000 | 2,0100 | 1,9800 | 2,0000 | 1,9883 | 40.300 |
12 ene 2024 | 2,0100 | 2,0250 | 1,9800 | 1,9800 | 1,9685 | 50.000 |
11 ene 2024 | 2,0500 | 2,0500 | 1,9600 | 2,0100 | 1,9983 | 77.300 |
10 ene 2024 | 1,9800 | 2,0470 | 1,9700 | 2,0100 | 1,9983 | 60.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |