Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
30 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
29 may 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
28 may 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
27 may 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
24 may 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
23 may 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
22 may 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
21 may 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
20 may 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
17 may 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
16 may 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
15 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
14 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
13 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
10 may 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
09 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
08 may 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 500 |
07 may 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
06 may 2024 | 3,8800 | 4,6300 | 3,8800 | 4,2700 | 4,2700 | 560 |
03 may 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
02 may 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
30 abr 2024 | 3,9955 | 3,9955 | 3,9955 | 3,9955 | 3,9955 | - |
29 abr 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
26 abr 2024 | 3,2500 | 3,2500 | 3,0900 | 3,0900 | 3,0900 | 1 |
25 abr 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
24 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
23 abr 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
23 abr 2024 | 1:8 Split de acciones | |||||
22 abr 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
19 abr 2024 | 3,5840 | 3,9360 | 3,5840 | 3,9360 | 3,9360 | 62 |
18 abr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
17 abr 2024 | 3,4560 | 3,5840 | 3,4560 | 3,5840 | 3,5840 | 62 |
16 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
15 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
12 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
11 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
10 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
09 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
08 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
05 abr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
04 abr 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
03 abr 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
02 abr 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
28 mar 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
27 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
26 mar 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
25 mar 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | - |
22 mar 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
21 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
20 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
19 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
18 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
15 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
14 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
13 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
12 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
11 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
08 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
07 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
06 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
05 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
04 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
01 mar 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
29 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
28 feb 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
27 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
26 feb 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
23 feb 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
22 feb 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
21 feb 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
20 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
19 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
16 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
15 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
14 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
13 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
12 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
09 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
08 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
07 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
06 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
05 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
02 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
01 feb 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
31 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
30 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
29 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
26 ene 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
25 ene 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
24 ene 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
23 ene 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
22 ene 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
19 ene 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
18 ene 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
17 ene 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
16 ene 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
15 ene 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
12 ene 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
11 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |