Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 59 |
20 may 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 3031 |
17 may 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 86 |
16 may 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 5000 |
15 may 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 3935 |
14 may 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9300 | 1,9300 | 536.734 |
13 may 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9500 | 1,9500 | 1437 |
10 may 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 5842 |
09 may 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 229 |
08 may 2024 | 2,0300 | 2,0400 | 2,0300 | 2,0400 | 2,0400 | 34 |
07 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 7000 |
06 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 749 |
03 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 6057 |
02 may 2024 | 2,1000 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 17.202 |
01 may 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 583 |
30 abr 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 5997 |
29 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 8714 |
26 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1724 |
24 abr 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1400 | 2,1400 | 514.565 |
23 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 556 |
22 abr 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1400 | 2,1400 | 5049 |
19 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 76 |
18 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 556 |
17 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 4607 |
16 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
15 abr 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 5834 |
12 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
11 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
10 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 10.024 |
09 abr 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2100 | 2,2100 | 1417 |
08 abr 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 10.472 |
05 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 433 |
04 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 745 |
03 abr 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 3540 |
02 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 3829 |
28 mar 2024 | 2,1700 | 2,2400 | 2,1700 | 2,2200 | 2,2200 | 18.355 |
27 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 29 |
26 mar 2024 | 2,1100 | 2,1200 | 2,1100 | 2,1200 | 2,1200 | 1563 |
25 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 4433 |
22 mar 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 246 |
21 mar 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 27.770 |
20 mar 2024 | 2,2000 | 2,2000 | 2,1900 | 2,1900 | 2,1900 | 700 |
19 mar 2024 | 2,2600 | 2,2600 | 2,1900 | 2,1900 | 2,1900 | 2332 |
18 mar 2024 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,2100 | 5498 |
15 mar 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 3190 |
14 mar 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 50 |
13 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 5046 |
12 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 794 |
11 mar 2024 | 2,3100 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 741 |
08 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 88 |
07 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 7656 |
06 mar 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 6525 |
05 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
04 mar 2024 | 2,4400 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 415 |
01 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2276 |
29 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 150 |
28 feb 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 104 |
27 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 65 |
26 feb 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 9546 |
26 feb 2024 | 0.007639 Dividendo | |||||
23 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4924 | 32 |
22 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4924 | 141 |
21 feb 2024 | 2,4700 | 2,5000 | 2,4700 | 2,5000 | 2,4924 | 12.453 |
20 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4625 | 16 |
19 feb 2024 | 2,4800 | 2,5000 | 2,4700 | 2,4700 | 2,4625 | 7418 |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 209 |
15 feb 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3727 | 21.095 |
14 feb 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4325 | 512 |
13 feb 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4824 | 180 |
12 feb 2024 | 2,5400 | 2,5400 | 2,4900 | 2,4900 | 2,4824 | 1155 |
09 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5721 | - |
08 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5721 | 82 |
07 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5921 | - |
05 feb 2024 | 2,6300 | 2,6300 | 2,6000 | 2,6000 | 2,5921 | 835 |
02 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | - |
01 feb 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | 363 |
31 ene 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | - |
30 ene 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | 253 |
29 ene 2024 | 2,6400 | 2,6500 | 2,6300 | 2,6500 | 2,6419 | 3834 |
26 ene 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6500 | 2,6419 | 300 |
25 ene 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5422 | - |
24 ene 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5422 | 2922 |
23 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5921 | 1800 |
22 ene 2024 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6718 | 6846 |
19 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7815 | - |
18 ene 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7900 | 2,7815 | 646 |
17 ene 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7815 | 1671 |
16 ene 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7516 | 2091 |
15 ene 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7516 | 651 |
12 ene 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7516 | 6089 |
11 ene 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7516 | 464 |
10 ene 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,6918 | 390 |
09 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 404 |
08 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 527 |
05 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 670 |
04 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 305 |
03 ene 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 1635 |
29 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 1384 |
28 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7416 | 3842 |
27 dic 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6918 | 515 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |