Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,3900 | 2,4100 | 2,3900 | 2,4100 | 2,4100 | 710.238 |
09 may 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 1.060.057 |
08 may 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 1.518.282 |
07 may 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 1.293.742 |
06 may 2024 | 2,3800 | 2,3900 | 2,3500 | 2,3600 | 2,3600 | 746.227 |
03 may 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 937.637 |
02 may 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 2.640.101 |
01 may 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 722.915 |
30 abr 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 977.735 |
29 abr 2024 | 2,3300 | 2,3700 | 2,3250 | 2,3600 | 2,3600 | 784.985 |
26 abr 2024 | 2,3300 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 1.029.262 |
24 abr 2024 | 2,4000 | 2,4050 | 2,3500 | 2,3500 | 2,3500 | 1.367.942 |
23 abr 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 615.722 |
22 abr 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3600 | 2,3600 | 1.030.424 |
19 abr 2024 | 2,3200 | 2,3200 | 2,2700 | 2,3000 | 2,3000 | 936.756 |
18 abr 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 953.175 |
17 abr 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3200 | 2,3200 | 1.081.051 |
16 abr 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 1.467.670 |
15 abr 2024 | 2,3500 | 2,3500 | 2,3150 | 2,3300 | 2,3300 | 1.206.013 |
12 abr 2024 | 2,3600 | 2,3800 | 2,3350 | 2,3600 | 2,3600 | 854.544 |
11 abr 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 1.228.665 |
10 abr 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4500 | 2,4500 | 700.219 |
09 abr 2024 | 2,4700 | 2,4750 | 2,4200 | 2,4200 | 2,4200 | 1.037.020 |
08 abr 2024 | 2,4600 | 2,4900 | 2,4550 | 2,4600 | 2,4600 | 774.040 |
05 abr 2024 | 2,4200 | 2,4700 | 2,4200 | 2,4400 | 2,4400 | 649.231 |
04 abr 2024 | 2,4400 | 2,4500 | 2,4200 | 2,4300 | 2,4300 | 829.409 |
03 abr 2024 | 2,4800 | 2,5200 | 2,4300 | 2,4300 | 2,4300 | 1.633.265 |
02 abr 2024 | 2,5100 | 2,5550 | 2,4800 | 2,5000 | 2,5000 | 2.144.518 |
28 mar 2024 | 2,5400 | 2,5550 | 2,5100 | 2,5500 | 2,5500 | 1.512.527 |
27 mar 2024 | 2,5300 | 2,5400 | 2,4750 | 2,5000 | 2,5000 | 1.777.399 |
27 mar 2024 | 0.0412 Dividendo | |||||
26 mar 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5500 | 2,5088 | 1.985.702 |
25 mar 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5200 | 2,4793 | 1.125.270 |
22 mar 2024 | 2,5000 | 2,5500 | 2,4950 | 2,5400 | 2,4990 | 2.063.142 |
21 mar 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5100 | 2,4694 | 1.903.977 |
20 mar 2024 | 2,4600 | 2,4700 | 2,4250 | 2,4600 | 2,4203 | 1.264.135 |
19 mar 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4700 | 2,4301 | 1.403.650 |
18 mar 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4200 | 2,3809 | 1.886.149 |
15 mar 2024 | 2,4000 | 2,4650 | 2,4000 | 2,4500 | 2,4104 | 2.867.219 |
14 mar 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4100 | 2,3711 | 921.415 |
13 mar 2024 | 2,4100 | 2,4500 | 2,4000 | 2,4100 | 2,3711 | 1.109.300 |
12 mar 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4200 | 2,3809 | 984.940 |
11 mar 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4300 | 2,3907 | 1.149.774 |
08 mar 2024 | 2,4100 | 2,4500 | 2,3900 | 2,4300 | 2,3907 | 1.957.193 |
07 mar 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3900 | 2,3514 | 2.151.788 |
06 mar 2024 | 2,3400 | 2,3900 | 2,3300 | 2,3900 | 2,3514 | 1.379.733 |
05 mar 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3500 | 2,3120 | 1.841.704 |
04 mar 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3500 | 2,3120 | 1.362.302 |
01 mar 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,2825 | 1.736.059 |
29 feb 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3500 | 2,3120 | 2.733.884 |
28 feb 2024 | 2,3800 | 2,3900 | 2,3250 | 2,3800 | 2,3415 | 2.990.982 |
27 feb 2024 | 2,4000 | 2,4050 | 2,2600 | 2,3700 | 2,3317 | 4.556.057 |
26 feb 2024 | 2,5100 | 2,5100 | 2,4300 | 2,4500 | 2,4104 | 2.851.339 |
23 feb 2024 | 2,4900 | 2,5300 | 2,4900 | 2,5100 | 2,4694 | 966.733 |
22 feb 2024 | 2,4800 | 2,5150 | 2,4700 | 2,5000 | 2,4596 | 1.159.224 |
21 feb 2024 | 2,5000 | 2,5150 | 2,4800 | 2,4900 | 2,4498 | 1.194.357 |
20 feb 2024 | 2,4900 | 2,5200 | 2,4800 | 2,5000 | 2,4596 | 813.882 |
19 feb 2024 | 2,5600 | 2,5600 | 2,4900 | 2,5000 | 2,4596 | 948.348 |
16 feb 2024 | 2,5900 | 2,5900 | 2,5300 | 2,5600 | 2,5186 | 1.221.417 |
15 feb 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5400 | 2,4990 | 2.614.140 |
14 feb 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4301 | 1.312.123 |
13 feb 2024 | 2,4900 | 2,5150 | 2,4750 | 2,5000 | 2,4596 | 883.373 |
12 feb 2024 | 2,4800 | 2,5000 | 2,4700 | 2,4700 | 2,4301 | 623.762 |
09 feb 2024 | 2,5100 | 2,5100 | 2,4800 | 2,4800 | 2,4399 | 900.634 |
08 feb 2024 | 2,4900 | 2,5100 | 2,4750 | 2,5000 | 2,4596 | 1.126.449 |
07 feb 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4600 | 2,4203 | 1.084.000 |
06 feb 2024 | 2,4100 | 2,4500 | 2,4000 | 2,4300 | 2,3907 | 875.843 |
05 feb 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4400 | 2,4006 | 979.796 |
02 feb 2024 | 2,4500 | 2,4900 | 2,4500 | 2,4700 | 2,4301 | 1.055.815 |
01 feb 2024 | 2,4400 | 2,4650 | 2,4300 | 2,4400 | 2,4006 | 1.294.961 |
31 ene 2024 | 2,4500 | 2,4950 | 2,4250 | 2,4800 | 2,4399 | 2.011.185 |
30 ene 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4200 | 2,3809 | 1.595.311 |
29 ene 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4300 | 2,3907 | 1.678.489 |
25 ene 2024 | 2,4000 | 2,4100 | 2,3700 | 2,3800 | 2,3415 | 1.461.092 |
24 ene 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3600 | 2,3219 | 808.010 |
23 ene 2024 | 2,3000 | 2,3150 | 2,2800 | 2,3100 | 2,2727 | 1.230.861 |
22 ene 2024 | 2,3000 | 2,3150 | 2,2700 | 2,2800 | 2,2432 | 1.455.726 |
19 ene 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2700 | 2,2333 | 2.123.876 |
18 ene 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2500 | 2,2136 | 2.635.077 |
17 ene 2024 | 2,3400 | 2,3700 | 2,3400 | 2,3500 | 2,3120 | 1.046.597 |
16 ene 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3600 | 2,3219 | 960.057 |
15 ene 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3850 | 2,3465 | 122.058 |
12 ene 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3900 | 2,3514 | 531.154 |
11 ene 2024 | 2,3900 | 2,4000 | 2,3600 | 2,4000 | 2,3612 | 836.824 |
10 ene 2024 | 2,3700 | 2,3900 | 2,3550 | 2,3600 | 2,3219 | 650.627 |
09 ene 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3600 | 2,3219 | 696.341 |
08 ene 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3600 | 2,3219 | 528.024 |
05 ene 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3500 | 2,3120 | 592.571 |
04 ene 2024 | 2,3700 | 2,3800 | 2,3550 | 2,3800 | 2,3415 | 630.098 |
03 ene 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3317 | 651.758 |
02 ene 2024 | 2,4200 | 2,4450 | 2,3900 | 2,3900 | 2,3514 | 570.420 |
29 dic 2023 | 2,4700 | 2,4700 | 2,4300 | 2,4400 | 2,4006 | 880.238 |
28 dic 2023 | 2,4800 | 2,4800 | 2,4100 | 2,4500 | 2,4104 | 932.951 |
28 dic 2023 | 0.041 Dividendo | |||||
27 dic 2023 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,3799 | 746.540 |
22 dic 2023 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,3799 | 784.278 |
21 dic 2023 | 2,5500 | 2,5600 | 2,4800 | 2,5000 | 2,4186 | 1.839.472 |
20 dic 2023 | 2,5300 | 2,5500 | 2,4900 | 2,5400 | 2,4573 | 1.232.896 |
19 dic 2023 | 2,5200 | 2,5250 | 2,5000 | 2,5000 | 2,4186 | 852.564 |
18 dic 2023 | 2,5000 | 2,5200 | 2,4900 | 2,5000 | 2,4186 | 1.607.945 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |