Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5300 | 2,5300 | 29.161.500 |
27 mar 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 29.110.900 |
26 mar 2024 | 2,5100 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 31.191.600 |
25 mar 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5100 | 2,5100 | 21.068.500 |
22 mar 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 23.954.900 |
21 mar 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 32.116.000 |
20 mar 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5200 | 2,5200 | 30.816.400 |
19 mar 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 25.040.800 |
18 mar 2024 | 2,4800 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 30.007.000 |
15 mar 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4800 | 2,4800 | 65.340.600 |
14 mar 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 96.776.783 |
13 mar 2024 | 2,4000 | 2,4900 | 2,3900 | 2,4800 | 2,4800 | 71.431.900 |
12 mar 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 19.897.000 |
11 mar 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | 7.884.700 |
08 mar 2024 | 2,4000 | 2,4100 | 2,3700 | 2,3800 | 2,3800 | 33.972.200 |
07 mar 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 21.635.000 |
06 mar 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 25.144.400 |
05 mar 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 22.789.900 |
04 mar 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 20.653.100 |
01 mar 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 22.968.748 |
29 feb 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 42.608.600 |
28 feb 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 29.728.900 |
27 feb 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 22.458.900 |
26 feb 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 24.943.000 |
23 feb 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 20.473.900 |
22 feb 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3900 | 2,3900 | 18.708.200 |
21 feb 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 15.178.400 |
20 feb 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3900 | 2,3900 | 15.326.452 |
19 feb 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 19.027.700 |
16 feb 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3800 | 2,3800 | 28.263.900 |
15 feb 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 26.703.400 |
14 feb 2024 | 2,3100 | 2,3500 | 2,2900 | 2,3500 | 2,3500 | 32.945.000 |
13 feb 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 41.845.000 |
09 feb 2024 | 2,3300 | 2,3500 | 2,3000 | 2,3400 | 2,3400 | 23.975.800 |
08 feb 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 30.200.100 |
07 feb 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 17.615.200 |
06 feb 2024 | 2,3700 | 2,3800 | 2,3300 | 2,3400 | 2,3400 | 41.909.100 |
05 feb 2024 | 2,4000 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 33.075.600 |
02 feb 2024 | 2,4100 | 2,4400 | 2,3900 | 2,4400 | 2,4400 | 37.232.700 |
01 feb 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 14.575.600 |
31 ene 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 24.123.100 |
30 ene 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 21.826.300 |
29 ene 2024 | 2,4100 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 43.755.300 |
26 ene 2024 | 2,4000 | 2,4100 | 2,3800 | 2,4000 | 2,4000 | 37.806.800 |
25 ene 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 8.986.400 |
24 ene 2024 | 2,3800 | 2,4200 | 2,3700 | 2,4200 | 2,4200 | 14.970.100 |
23 ene 2024 | 2,4100 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 25.302.700 |
22 ene 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3900 | 2,3900 | 14.255.900 |
19 ene 2024 | 2,4000 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 17.669.270 |
18 ene 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 15.500.100 |
17 ene 2024 | 2,4200 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 23.145.500 |
16 ene 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4200 | 2,4200 | 21.585.800 |
15 ene 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 19.040.500 |
12 ene 2024 | 2,3800 | 2,4100 | 2,3800 | 2,4100 | 2,4100 | 33.452.600 |
11 ene 2024 | 2,3900 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 8.912.200 |
10 ene 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 14.469.700 |
09 ene 2024 | 2,3700 | 2,4200 | 2,3600 | 2,3900 | 2,3900 | 24.821.300 |
08 ene 2024 | 2,3600 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 16.692.000 |
05 ene 2024 | 2,3700 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 44.540.300 |
04 ene 2024 | 2,4200 | 2,4300 | 2,3700 | 2,3800 | 2,3800 | 36.913.500 |
03 ene 2024 | 2,4300 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 29.792.800 |
02 ene 2024 | 2,4600 | 2,4800 | 2,4300 | 2,4500 | 2,4500 | 15.435.500 |
29 dic 2023 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 26.884.300 |
28 dic 2023 | 2,4400 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 32.682.200 |
27 dic 2023 | 2,4300 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 28.643.700 |
26 dic 2023 | 2,4500 | 2,4500 | 2,4200 | 2,4300 | 2,4300 | 6.937.700 |
22 dic 2023 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 20.257.500 |
21 dic 2023 | 2,4100 | 2,4400 | 2,3900 | 2,4100 | 2,4100 | 13.191.400 |
20 dic 2023 | 2,4400 | 2,4400 | 2,4100 | 2,4200 | 2,4200 | 12.763.100 |
19 dic 2023 | 2,3900 | 2,4300 | 2,3800 | 2,4200 | 2,4200 | 40.528.700 |
18 dic 2023 | 2,3800 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 16.628.200 |
15 dic 2023 | 2,4200 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 45.287.431 |
14 dic 2023 | 2,3800 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 33.916.900 |
13 dic 2023 | 2,3500 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 19.248.851 |
12 dic 2023 | 2,3500 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 26.999.400 |
11 dic 2023 | 2,3400 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 12.965.700 |
08 dic 2023 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 15.818.500 |
07 dic 2023 | 2,3100 | 2,3300 | 2,2900 | 2,3200 | 2,3200 | 13.998.400 |
06 dic 2023 | 2,3000 | 2,3300 | 2,2900 | 2,3300 | 2,3300 | 20.087.900 |
05 dic 2023 | 2,2800 | 2,3100 | 2,2700 | 2,3000 | 2,3000 | 21.160.800 |
04 dic 2023 | 2,3000 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 18.172.400 |
01 dic 2023 | 2,3000 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 14.244.000 |
30 nov 2023 | 2,2900 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 39.975.400 |
29 nov 2023 | 2,2900 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 23.316.300 |
28 nov 2023 | 2,2900 | 2,2900 | 2,2600 | 2,2800 | 2,2800 | 16.351.700 |
27 nov 2023 | 2,2600 | 2,3000 | 2,2500 | 2,2900 | 2,2900 | 17.595.200 |
24 nov 2023 | 2,2800 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 10.379.900 |
23 nov 2023 | 2,2800 | 2,2900 | 2,2600 | 2,2800 | 2,2800 | 13.578.800 |
22 nov 2023 | 2,2500 | 2,3000 | 2,2500 | 2,2900 | 2,2900 | 22.464.000 |
21 nov 2023 | 2,2900 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 77.483.500 |
20 nov 2023 | 2,3200 | 2,3200 | 2,2800 | 2,3100 | 2,3100 | 43.846.000 |
17 nov 2023 | 2,3300 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 12.618.300 |
17 nov 2023 | 0.052 Dividendo | |||||
16 nov 2023 | 2,3700 | 2,3900 | 2,3500 | 2,3800 | 2,3280 | 21.253.200 |
15 nov 2023 | 2,3900 | 2,3900 | 2,3500 | 2,3800 | 2,3280 | 22.847.400 |
14 nov 2023 | 2,3600 | 2,3700 | 2,3300 | 2,3500 | 2,2987 | 33.115.700 |
10 nov 2023 | 2,3800 | 2,3900 | 2,3300 | 2,3600 | 2,3084 | 36.265.300 |
09 nov 2023 | 2,3800 | 2,4100 | 2,3800 | 2,4000 | 2,3476 | 24.847.100 |
08 nov 2023 | 2,4000 | 2,4300 | 2,3500 | 2,3600 | 2,3084 | 62.028.100 |
07 nov 2023 | 2,4600 | 2,4800 | 2,4400 | 2,4800 | 2,4258 | 21.543.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |