Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,8800 | 2,8800 | 2,7200 | 2,7400 | 2,7400 | - |
30 may 2024 | 2,8400 | 2,8800 | 2,7600 | 2,7600 | 2,7600 | - |
29 may 2024 | 2,8200 | 2,8200 | 2,7000 | 2,7600 | 2,7600 | - |
28 may 2024 | 2,9200 | 2,9200 | 2,7800 | 2,7800 | 2,7800 | - |
27 may 2024 | 2,8200 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | - |
27 may 2024 | 0.1 Dividendo | |||||
24 may 2024 | 2,8600 | 2,8600 | 2,7400 | 2,7400 | 2,6400 | - |
23 may 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,7364 | - |
22 may 2024 | 2,9400 | 2,9400 | 2,8400 | 2,8400 | 2,7364 | - |
21 may 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7600 | 2,6593 | - |
20 may 2024 | 2,7600 | 2,7600 | 2,6800 | 2,7000 | 2,6015 | - |
17 may 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6207 | - |
16 may 2024 | 2,9800 | 2,9800 | 2,8800 | 2,9200 | 2,8134 | - |
15 may 2024 | 3,0600 | 3,0600 | 2,9800 | 3,0400 | 2,9291 | - |
14 may 2024 | 3,1200 | 3,1200 | 3,0400 | 3,0400 | 2,9291 | - |
13 may 2024 | 3,2200 | 3,2200 | 3,0800 | 3,1400 | 3,0254 | - |
10 may 2024 | 3,1600 | 3,1600 | 3,0600 | 3,0600 | 2,9483 | - |
09 may 2024 | 3,2200 | 3,2200 | 3,0600 | 3,1000 | 2,9869 | - |
08 may 2024 | 3,2200 | 3,2200 | 3,0800 | 3,0800 | 2,9676 | - |
07 may 2024 | 3,0600 | 3,0600 | 2,9600 | 2,9600 | 2,8520 | - |
06 may 2024 | 3,0200 | 3,0200 | 2,8800 | 2,9000 | 2,7942 | - |
03 may 2024 | 2,9800 | 2,9800 | 2,8600 | 2,9200 | 2,8134 | - |
02 may 2024 | 2,9400 | 2,9400 | 2,8400 | 2,8600 | 2,7556 | - |
30 abr 2024 | 2,9200 | 2,9400 | 2,8400 | 2,8400 | 2,7364 | - |
29 abr 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7600 | 2,6593 | - |
26 abr 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9400 | 2,8327 | - |
25 abr 2024 | 2,8600 | 2,8600 | 2,7400 | 2,7400 | 2,6400 | - |
24 abr 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7200 | 2,6207 | - |
23 abr 2024 | 2,8400 | 2,8400 | 2,7600 | 2,7600 | 2,6593 | - |
22 abr 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,6015 | - |
19 abr 2024 | 2,7800 | 2,7800 | 2,6800 | 2,6800 | 2,5822 | - |
18 abr 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,7749 | - |
17 abr 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,7364 | - |
16 abr 2024 | 2,9200 | 2,9200 | 2,8200 | 2,8200 | 2,7171 | - |
15 abr 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,7942 | - |
12 abr 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,8134 | - |
11 abr 2024 | 2,9600 | 2,9800 | 2,8800 | 2,9200 | 2,8134 | - |
10 abr 2024 | 2,9400 | 2,9400 | 2,8200 | 2,8800 | 2,7749 | - |
09 abr 2024 | 3,0200 | 3,0600 | 2,9400 | 2,9600 | 2,8520 | - |
08 abr 2024 | 2,9800 | 2,9800 | 2,8800 | 2,9000 | 2,7942 | - |
05 abr 2024 | 2,9400 | 2,9400 | 2,8600 | 2,9000 | 2,7942 | - |
04 abr 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,7556 | - |
03 abr 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,7749 | - |
02 abr 2024 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,8134 | - |
28 mar 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,7942 | - |
27 mar 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7364 | - |
26 mar 2024 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,6593 | - |
25 mar 2024 | 2,8000 | 2,8000 | 2,6800 | 2,6800 | 2,5822 | - |
22 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6785 | - |
21 mar 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5800 | 2,4858 | - |
20 mar 2024 | 2,5600 | 2,5600 | 2,4600 | 2,4600 | 2,3702 | - |
19 mar 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5200 | 2,4280 | - |
18 mar 2024 | 2,7000 | 2,7000 | 2,5600 | 2,5600 | 2,4666 | - |
15 mar 2024 | 2,6000 | 2,6000 | 2,4600 | 2,4600 | 2,3702 | - |
14 mar 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,4858 | - |
13 mar 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6200 | 2,5244 | - |
12 mar 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,5051 | - |
11 mar 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,4088 | - |
08 mar 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4400 | 2,3509 | - |
07 mar 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,2161 | - |
06 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,1775 | - |
05 mar 2024 | 2,3200 | 2,3200 | 2,2600 | 2,2600 | 2,1775 | - |
04 mar 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,2161 | - |
01 mar 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,1968 | - |
29 feb 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,1390 | - |
28 feb 2024 | 2,1600 | 2,1600 | 2,1400 | 2,1400 | 2,0619 | - |
27 feb 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,1390 | - |
26 feb 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1800 | 2,1004 | - |
23 feb 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1004 | - |
22 feb 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2400 | 2,1582 | - |
21 feb 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1200 | 2,0426 | - |
20 feb 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,9848 | - |
19 feb 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,0426 | - |
16 feb 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,0234 | - |
15 feb 2024 | 2,1200 | 2,1200 | 2,0600 | 2,0600 | 1,9848 | - |
14 feb 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 1,9270 | - |
13 feb 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 1,9270 | - |
12 feb 2024 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 1,9848 | - |
09 feb 2024 | 2,0400 | 2,0600 | 2,0200 | 2,0200 | 1,9463 | - |
08 feb 2024 | 2,0600 | 2,0600 | 1,9800 | 1,9800 | 1,9077 | - |
07 feb 2024 | 2,0800 | 2,0800 | 2,0200 | 2,0800 | 2,0041 | - |
06 feb 2024 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 1,9463 | - |
05 feb 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8600 | 1,7921 | - |
02 feb 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9400 | 1,8692 | - |
01 feb 2024 | 1,9700 | 1,9800 | 1,9700 | 1,9800 | 1,9077 | - |
31 ene 2024 | 2,0200 | 2,0200 | 1,9200 | 1,9300 | 1,8596 | - |
30 ene 2024 | 2,2000 | 2,2000 | 2,0800 | 2,0800 | 2,0041 | - |
29 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1582 | - |
26 ene 2024 | 2,1600 | 2,1600 | 2,0400 | 2,0400 | 1,9655 | - |
25 ene 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3000 | 2,2161 | - |
24 ene 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2000 | 2,1197 | - |
23 ene 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,1390 | - |
22 ene 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,1197 | - |
19 ene 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,2546 | - |
18 ene 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,2353 | - |
17 ene 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,1197 | - |
16 ene 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,2353 | - |
15 ene 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4000 | 2,3124 | - |
12 ene 2024 | 2,4200 | 2,4200 | 2,3000 | 2,3000 | 2,2161 | - |
11 ene 2024 | 2,4000 | 2,4000 | 2,2600 | 2,2600 | 2,1775 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |