Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
30 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
29 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
28 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
27 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
24 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
23 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
22 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
21 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
20 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
17 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
16 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
15 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
14 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
13 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
10 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
09 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
08 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
07 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
06 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
03 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
02 may 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
30 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
29 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
26 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
25 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
24 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
23 abr 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
23 abr 2024 | 1:8 Split de acciones | |||||
22 abr 2024 | 3,6800 | 3,6800 | 3,4240 | 3,4240 | 3,4240 | - |
19 abr 2024 | 3,3280 | 3,3440 | 3,3280 | 3,3440 | 3,3440 | - |
18 abr 2024 | 3,1520 | 3,2960 | 3,1520 | 3,2960 | 3,2960 | - |
17 abr 2024 | 3,2960 | 3,3600 | 3,2960 | 3,3600 | 3,3600 | - |
16 abr 2024 | 2,9760 | 3,0080 | 2,9600 | 3,0080 | 3,0080 | - |
15 abr 2024 | 3,0720 | 3,0720 | 3,0240 | 3,0240 | 3,0240 | - |
12 abr 2024 | 3,1360 | 3,2960 | 3,1360 | 3,2960 | 3,2960 | - |
11 abr 2024 | 3,2320 | 3,2320 | 3,0400 | 3,0400 | 3,0400 | - |
10 abr 2024 | 3,1360 | 3,2480 | 3,1360 | 3,2480 | 3,2480 | - |
09 abr 2024 | 3,2960 | 3,3440 | 3,2960 | 3,3440 | 3,3440 | - |
08 abr 2024 | 3,0240 | 3,0240 | 2,8800 | 2,8800 | 2,8800 | - |
05 abr 2024 | 2,8800 | 2,9280 | 2,8800 | 2,9280 | 2,9280 | - |
04 abr 2024 | 3,0240 | 3,0240 | 2,8640 | 2,8640 | 2,8640 | - |
03 abr 2024 | 3,0560 | 3,0560 | 2,9760 | 2,9760 | 2,9760 | - |
02 abr 2024 | 2,9600 | 2,9600 | 2,8960 | 2,8960 | 2,8960 | - |
28 mar 2024 | 2,9120 | 3,1200 | 2,8960 | 2,8960 | 2,8960 | - |
27 mar 2024 | 3,0080 | 3,5840 | 3,0080 | 3,0080 | 3,0080 | - |
26 mar 2024 | 3,2000 | 3,6320 | 3,0080 | 3,0720 | 3,0720 | - |
25 mar 2024 | 3,8880 | 3,8880 | 3,7600 | 3,7600 | 3,7600 | - |
22 mar 2024 | 3,5680 | 4,0000 | 3,3440 | 4,0000 | 4,0000 | 105 |
21 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
20 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
19 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
18 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
15 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
14 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
13 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
12 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
11 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
08 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
07 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
06 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
05 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
04 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
01 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
29 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
28 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
27 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
26 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
23 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
22 feb 2024 | 3,2960 | 4,0800 | 3,2960 | 4,0800 | 4,0800 | - |
21 feb 2024 | 3,7120 | 3,7120 | 3,5200 | 3,5200 | 3,5200 | - |
20 feb 2024 | 3,0400 | 3,0400 | 3,0240 | 3,0240 | 3,0240 | - |
19 feb 2024 | 3,0400 | 3,0720 | 3,0400 | 3,0720 | 3,0720 | - |
16 feb 2024 | 2,9760 | 3,2480 | 2,9760 | 3,2480 | 3,2480 | - |
15 feb 2024 | 2,9920 | 3,0720 | 2,9920 | 3,0720 | 3,0720 | - |
14 feb 2024 | 3,2640 | 3,2640 | 3,1520 | 3,1520 | 3,1520 | - |
13 feb 2024 | 3,0080 | 3,0080 | 2,9760 | 2,9760 | 2,9760 | - |
12 feb 2024 | 2,9760 | 3,1040 | 2,9760 | 3,1040 | 3,1040 | - |
09 feb 2024 | 2,9760 | 2,9760 | 2,8960 | 2,8960 | 2,8960 | - |
08 feb 2024 | 2,9760 | 3,1840 | 2,9760 | 3,1840 | 3,1840 | - |
07 feb 2024 | 2,9120 | 3,0880 | 2,9120 | 3,0880 | 3,0880 | - |
06 feb 2024 | 2,9280 | 3,0400 | 2,9280 | 3,0400 | 3,0400 | - |
05 feb 2024 | 2,9120 | 2,9920 | 2,9120 | 2,9920 | 2,9920 | - |
02 feb 2024 | 3,0240 | 3,2640 | 3,0080 | 3,2640 | 3,2640 | - |
01 feb 2024 | 2,8480 | 3,0080 | 2,8480 | 3,0080 | 3,0080 | - |
31 ene 2024 | 3,2000 | 3,2000 | 3,1040 | 3,1040 | 3,1040 | - |
30 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
29 ene 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
26 ene 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | - |
25 ene 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
24 ene 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | - |
23 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
22 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
19 ene 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
18 ene 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
17 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
16 ene 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
15 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
12 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
11 ene 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |