Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3900 | 2,3900 | - |
10 may 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
09 may 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
08 may 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
07 may 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | - |
06 may 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | - |
03 may 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | - |
02 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
30 abr 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | - |
29 abr 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | - |
26 abr 2024 | 2,3600 | 2,3700 | 2,3600 | 2,3700 | 2,3700 | - |
25 abr 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | - |
24 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
22 abr 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
19 abr 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
18 abr 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | - |
17 abr 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | - |
16 abr 2024 | 2,3900 | 2,3900 | 2,3800 | 2,3800 | 2,3800 | - |
15 abr 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3900 | 2,3900 | - |
12 abr 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3900 | 2,3900 | - |
11 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
10 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
09 abr 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | - |
08 abr 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
05 abr 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | - |
04 abr 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | - |
03 abr 2024 | 2,3700 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | - |
02 abr 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3900 | 2,3900 | - |
28 mar 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | - |
28 mar 2024 | 0.5 Dividendo | |||||
27 mar 2024 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 1,9000 | - |
26 mar 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4400 | 1,9317 | - |
25 mar 2024 | 2,4100 | 2,4300 | 2,4100 | 2,4300 | 1,9238 | - |
22 mar 2024 | 2,3900 | 2,4100 | 2,3900 | 2,4100 | 1,9079 | - |
21 mar 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 1,8762 | - |
20 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,8762 | - |
19 mar 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3800 | 1,8842 | - |
18 mar 2024 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 1,9000 | - |
15 mar 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3900 | 1,8921 | - |
14 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 1,9079 | - |
13 mar 2024 | 2,3900 | 2,4100 | 2,3900 | 2,4100 | 1,9079 | - |
12 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,8762 | - |
11 mar 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3900 | 1,8921 | - |
08 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1,8762 | - |
07 mar 2024 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 1,9000 | - |
06 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8525 | - |
05 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,8525 | - |
04 mar 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3500 | 1,8604 | - |
01 mar 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 1,8604 | - |
29 feb 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 1,8525 | - |
28 feb 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3300 | 1,8446 | - |
27 feb 2024 | 2,2900 | 2,3300 | 2,2900 | 2,3300 | 1,8446 | - |
26 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 1,7971 | - |
23 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,8050 | - |
22 feb 2024 | 2,2800 | 2,2900 | 2,2800 | 2,2900 | 1,8129 | - |
21 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,8050 | - |
20 feb 2024 | 2,2900 | 2,2900 | 2,2800 | 2,2800 | 1,8050 | - |
19 feb 2024 | 2,2700 | 2,2700 | 2,2600 | 2,2600 | 1,7892 | - |
16 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,7733 | - |
15 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,7733 | - |
14 feb 2024 | 2,2400 | 2,2400 | 2,2300 | 2,2300 | 1,7654 | - |
13 feb 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 1,7733 | - |
12 feb 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 1,7971 | - |
09 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 1,7654 | - |
08 feb 2024 | 2,2200 | 2,2300 | 2,2200 | 2,2300 | 1,7654 | - |
07 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1,7338 | - |
06 feb 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 1,7258 | - |
05 feb 2024 | 2,1800 | 2,1800 | 2,1700 | 2,1700 | 1,7179 | - |
02 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,7417 | - |
01 feb 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1900 | 1,7338 | - |
31 ene 2024 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 1,7417 | - |
30 ene 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 1,7417 | - |
29 ene 2024 | 2,1600 | 2,1700 | 2,1600 | 2,1700 | 1,7179 | - |
26 ene 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,7258 | - |
25 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1,7338 | - |
24 ene 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 1,7258 | - |
23 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1,7338 | - |
22 ene 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 1,7417 | - |
19 ene 2024 | 2,1800 | 2,1800 | 2,1700 | 2,1700 | 1,7179 | - |
18 ene 2024 | 2,1800 | 2,2000 | 2,1800 | 2,2000 | 1,7417 | - |
17 ene 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,7258 | - |
16 ene 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 1,7496 | - |
15 ene 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 1,7575 | - |
12 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 1,7654 | - |
11 ene 2024 | 2,2300 | 2,2600 | 2,2300 | 2,2600 | 1,7892 | - |
10 ene 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 1,7733 | - |
09 ene 2024 | 2,2200 | 2,2300 | 2,2200 | 2,2300 | 1,7654 | - |
08 ene 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 1,7575 | - |
05 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1,7575 | - |
04 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 1,7654 | - |
03 ene 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 1,7971 | - |
02 ene 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 1,8129 | - |
29 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,7892 | - |
29 dic 2023 | 0.5 Dividendo | |||||
28 dic 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,4408 | - |
27 dic 2023 | 2,2800 | 2,3300 | 2,2800 | 2,3300 | 1,4470 | - |
22 dic 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 1,4098 | - |
21 dic 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 1,4098 | - |
20 dic 2023 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 1,4284 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |