Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
13 jun 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3400 | 3,3400 | - |
12 jun 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | - |
11 jun 2024 | 3,4200 | 3,4200 | 3,3600 | 3,3600 | 3,3600 | - |
10 jun 2024 | 3,2600 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | - |
07 jun 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 800 |
06 jun 2024 | 3,5600 | 3,6200 | 3,5600 | 3,6200 | 3,6200 | - |
05 jun 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4400 | 3,4400 | - |
04 jun 2024 | 3,1600 | 3,4800 | 3,1200 | 3,3800 | 3,3800 | 144 |
03 jun 2024 | 3,3200 | 3,3200 | 3,2200 | 3,2200 | 3,2200 | - |
31 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
30 may 2024 | 3,4000 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | - |
29 may 2024 | 3,4800 | 3,6000 | 3,4800 | 3,6000 | 3,6000 | 300 |
28 may 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 300 |
27 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
24 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
23 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
22 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
21 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
20 may 2024 | 3,7200 | 4,1000 | 3,7200 | 4,1000 | 4,1000 | 14.800 |
17 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 30 |
16 may 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 3,7600 | - |
15 may 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | - |
14 may 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
13 may 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | - |
10 may 2024 | 3,8400 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 1000 |
10 may 2024 | 0.94 Dividendo | |||||
09 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
08 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 2,8150 | - |
07 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 2,7551 | - |
06 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
03 may 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 2,8599 | - |
02 may 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
30 abr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2,7701 | - |
29 abr 2024 | 3,5800 | 3,7200 | 3,5800 | 3,7200 | 2,7850 | - |
26 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 2,7850 | - |
25 abr 2024 | 3,6400 | 3,6400 | 3,5600 | 3,5600 | 2,6652 | - |
24 abr 2024 | 3,7200 | 3,7200 | 3,6400 | 3,6400 | 2,7251 | - |
23 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,8000 | - |
22 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 2,7251 | - |
19 abr 2024 | 3,4800 | 3,5000 | 3,4600 | 3,5000 | 2,6203 | - |
18 abr 2024 | 3,6200 | 3,6200 | 3,5000 | 3,5200 | 2,6353 | - |
17 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 2,6952 | - |
16 abr 2024 | 3,7800 | 3,7800 | 3,5600 | 3,5600 | 2,6652 | - |
15 abr 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
12 abr 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
11 abr 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7600 | 2,8150 | - |
10 abr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 2,8449 | - |
09 abr 2024 | 3,9200 | 3,9200 | 3,9000 | 3,9000 | 2,9198 | - |
08 abr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
05 abr 2024 | 3,8400 | 3,9600 | 3,8400 | 3,9600 | 2,9647 | - |
04 abr 2024 | 3,9400 | 3,9600 | 3,9400 | 3,9600 | 2,9647 | - |
03 abr 2024 | 4,1200 | 4,1400 | 4,0600 | 4,0600 | 3,0396 | - |
02 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,1144 | - |
28 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,2193 | - |
27 mar 2024 | 4,2200 | 4,2200 | 4,1200 | 4,2200 | 3,1594 | - |
26 mar 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1200 | 3,0845 | - |
25 mar 2024 | 3,9200 | 3,9400 | 3,9000 | 3,9400 | 2,9497 | - |
22 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
21 mar 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 3,0096 | - |
20 mar 2024 | 3,8800 | 4,0000 | 3,8800 | 4,0000 | 2,9947 | - |
19 mar 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
18 mar 2024 | 3,7800 | 3,7800 | 3,7400 | 3,7400 | 2,8000 | - |
15 mar 2024 | 3,7600 | 3,8600 | 3,7600 | 3,8600 | 2,8898 | - |
14 mar 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 2,8299 | - |
13 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 2,8150 | - |
12 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 2,8299 | - |
11 mar 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 2,8299 | - |
08 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
07 mar 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
06 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8299 | - |
05 mar 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 2,8150 | - |
04 mar 2024 | 3,7200 | 3,7600 | 3,7200 | 3,7600 | 2,8150 | - |
01 mar 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7400 | 2,8000 | - |
29 feb 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7800 | 2,8299 | 330 |
28 feb 2024 | 3,8000 | 4,0000 | 3,8000 | 4,0000 | 2,9947 | 100 |
27 feb 2024 | 3,7400 | 3,8400 | 3,7400 | 3,8400 | 2,8749 | - |
26 feb 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 2,8150 | - |
23 feb 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 2,8599 | - |
22 feb 2024 | 3,8800 | 3,8800 | 3,8400 | 3,8400 | 2,8749 | - |
21 feb 2024 | 3,9800 | 3,9800 | 3,9600 | 3,9800 | 2,9797 | - |
20 feb 2024 | 4,1200 | 4,1400 | 4,0200 | 4,0200 | 3,0096 | - |
19 feb 2024 | 4,0600 | 4,1000 | 4,0600 | 4,1000 | 3,0695 | - |
16 feb 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
15 feb 2024 | 4,0600 | 4,1000 | 4,0400 | 4,1000 | 3,0695 | - |
14 feb 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 3,0396 | - |
13 feb 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 3,0695 | - |
12 feb 2024 | 4,0800 | 4,1200 | 4,0800 | 4,1200 | 3,0845 | - |
09 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 3,0995 | - |
08 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,0995 | - |
07 feb 2024 | 4,2800 | 4,3000 | 4,2000 | 4,2000 | 3,1444 | 483 |
06 feb 2024 | 4,0600 | 4,1600 | 4,0600 | 4,1600 | 3,1144 | - |
05 feb 2024 | 4,0400 | 4,0600 | 4,0400 | 4,0400 | 3,0246 | - |
02 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0396 | - |
01 feb 2024 | 4,0600 | 4,1400 | 4,0400 | 4,1400 | 3,0995 | - |
31 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,0096 | - |
30 ene 2024 | 4,0800 | 4,1000 | 4,0600 | 4,0600 | 3,0396 | - |
29 ene 2024 | 4,0800 | 4,1400 | 4,0800 | 4,0800 | 3,0545 | - |
26 ene 2024 | 3,9600 | 3,9800 | 3,9600 | 3,9600 | 2,9647 | - |
25 ene 2024 | 4,3000 | 4,3000 | 3,9600 | 4,0200 | 3,0096 | 25 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |