Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 1,080 | 1,080 | 1,060 | 1,080 | 1,080 | 413.500 |
13 may 2024 | 1,080 | 1,080 | 1,070 | 1,070 | 1,070 | 368.500 |
10 may 2024 | 1,050 | 1,080 | 1,050 | 1,070 | 1,070 | 206.000 |
09 may 2024 | 1,070 | 1,080 | 1,070 | 1,070 | 1,070 | 36.000 |
08 may 2024 | 1,060 | 1,080 | 1,060 | 1,060 | 1,060 | 78.000 |
07 may 2024 | 1,060 | 1,080 | 1,050 | 1,050 | 1,050 | 164.500 |
06 may 2024 | 1,050 | 1,050 | 1,050 | 1,060 | 1,060 | 37.000 |
03 may 2024 | 1,080 | 1,080 | 1,060 | 1,060 | 1,060 | 174.000 |
02 may 2024 | 1,060 | 1,060 | 1,050 | 1,060 | 1,060 | 230.000 |
30 abr 2024 | 1,080 | 1,080 | 1,080 | 1,080 | 1,080 | - |
29 abr 2024 | 1,050 | 1,060 | 1,040 | 1,060 | 1,060 | 138.000 |
26 abr 2024 | 1,050 | 1,050 | 1,040 | 1,040 | 1,040 | 230.000 |
25 abr 2024 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | - |
24 abr 2024 | 1,150 | 1,150 | 1,050 | 1,050 | 1,050 | 234.000 |
23 abr 2024 | 1,050 | 1,060 | 1,040 | 1,040 | 1,040 | 340.000 |
22 abr 2024 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 80.000 |
19 abr 2024 | 1,050 | 1,050 | 1,040 | 1,040 | 1,040 | 152.000 |
18 abr 2024 | 1,060 | 1,070 | 1,060 | 1,060 | 1,060 | 134.000 |
17 abr 2024 | 1,030 | 1,060 | 1,030 | 1,060 | 1,060 | 168.000 |
16 abr 2024 | 1,030 | 1,050 | 1,030 | 1,040 | 1,040 | 232.000 |
15 abr 2024 | 1,050 | 1,050 | 1,040 | 1,050 | 1,050 | 108.000 |
15 abr 2024 | 0.01 Dividendo | |||||
12 abr 2024 | 1,050 | 1,050 | 1,030 | 1,050 | 1,040 | 15.270.000 |
11 abr 2024 | 1,050 | 1,050 | 1,040 | 1,050 | 1,040 | 448.000 |
10 abr 2024 | 1,060 | 1,080 | 1,040 | 1,050 | 1,040 | 66.000 |
09 abr 2024 | 1,030 | 1,070 | 1,030 | 1,070 | 1,060 | 20.500 |
08 abr 2024 | 1,050 | 1,050 | 1,030 | 1,030 | 1,020 | 114.000 |
05 abr 2024 | 1,030 | 1,060 | 1,030 | 1,040 | 1,030 | 254.500 |
03 abr 2024 | 1,050 | 1,060 | 1,020 | 1,020 | 1,010 | 113.000 |
02 abr 2024 | 1,040 | 1,060 | 1,020 | 1,020 | 1,010 | 15.100.000 |
28 mar 2024 | 1,030 | 1,060 | 1,000 | 1,010 | 1,000 | 544.000 |
27 mar 2024 | 1,040 | 1,060 | 1,020 | 1,040 | 1,030 | 116.000 |
26 mar 2024 | 1,030 | 1,060 | 1,000 | 1,040 | 1,030 | 1.372.000 |
25 mar 2024 | 1,080 | 1,120 | 1,080 | 1,090 | 1,080 | 100.000 |
22 mar 2024 | 1,150 | 1,150 | 1,100 | 1,140 | 1,129 | 64.000 |
21 mar 2024 | 1,090 | 1,140 | 1,090 | 1,140 | 1,129 | 72.500 |
20 mar 2024 | 1,110 | 1,140 | 1,100 | 1,100 | 1,090 | 190.000 |
19 mar 2024 | 1,110 | 1,110 | 1,110 | 1,110 | 1,099 | 60.000 |
18 mar 2024 | 1,130 | 1,130 | 1,110 | 1,110 | 1,099 | 128.000 |
15 mar 2024 | 1,080 | 1,150 | 1,080 | 1,130 | 1,119 | 256.000 |
14 mar 2024 | 1,070 | 1,100 | 1,070 | 1,080 | 1,070 | 218.500 |
13 mar 2024 | 1,070 | 1,070 | 1,060 | 1,060 | 1,050 | 110.000 |
12 mar 2024 | 1,070 | 1,070 | 1,060 | 1,060 | 1,050 | 27.000 |
11 mar 2024 | 1,070 | 1,070 | 1,060 | 1,060 | 1,050 | 36.000 |
08 mar 2024 | 1,050 | 1,050 | 1,050 | 1,050 | 1,040 | 52.000 |
07 mar 2024 | 1,040 | 1,050 | 1,040 | 1,040 | 1,030 | 112.500 |
06 mar 2024 | 1,050 | 1,060 | 1,040 | 1,040 | 1,030 | 242.000 |
05 mar 2024 | 1,050 | 1,110 | 1,040 | 1,050 | 1,040 | 156.000 |
04 mar 2024 | 1,070 | 1,070 | 1,050 | 1,050 | 1,040 | 10.500 |
01 mar 2024 | 1,070 | 1,070 | 1,040 | 1,050 | 1,040 | 18.000 |
29 feb 2024 | 1,080 | 1,080 | 1,030 | 1,040 | 1,030 | 212.500 |
28 feb 2024 | 1,080 | 1,150 | 1,060 | 1,060 | 1,050 | 1.836.000 |
27 feb 2024 | 1,060 | 1,070 | 1,050 | 1,070 | 1,060 | 108.000 |
26 feb 2024 | 1,040 | 1,040 | 1,040 | 1,040 | 1,030 | 24.000 |
23 feb 2024 | 1,040 | 1,040 | 1,020 | 1,040 | 1,030 | 462.000 |
22 feb 2024 | 1,040 | 1,040 | 1,040 | 1,040 | 1,030 | 170.000 |
21 feb 2024 | 1,040 | 1,120 | 1,020 | 1,040 | 1,030 | 6.756.500 |
20 feb 2024 | 1,030 | 1,030 | 1,030 | 1,030 | 1,020 | - |
19 feb 2024 | 1,010 | 1,040 | 1,010 | 1,030 | 1,020 | 60.000 |
16 feb 2024 | 1,020 | 1,040 | 1,020 | 1,030 | 1,020 | 270.000 |
15 feb 2024 | 1,000 | 1,030 | 1,000 | 1,000 | 0,990 | 106.000 |
14 feb 2024 | 1,000 | 1,030 | 1,000 | 1,000 | 0,990 | 220.000 |
09 feb 2024 | 1,000 | 1,000 | 1,000 | 1,000 | 0,990 | - |
08 feb 2024 | 1,000 | 1,000 | 1,000 | 1,000 | 0,990 | 102.000 |
07 feb 2024 | 1,000 | 1,030 | 1,000 | 1,030 | 1,020 | 116.000 |
06 feb 2024 | 0,990 | 1,010 | 0,990 | 1,000 | 0,990 | 102.000 |
05 feb 2024 | 0,970 | 0,990 | 0,950 | 0,980 | 0,971 | 512.000 |
02 feb 2024 | 1,000 | 1,000 | 0,970 | 0,970 | 0,961 | 526.500 |
01 feb 2024 | 1,000 | 1,000 | 1,000 | 1,000 | 0,990 | 116.000 |
31 ene 2024 | 1,010 | 1,010 | 0,990 | 0,990 | 0,981 | 150.000 |
30 ene 2024 | 1,020 | 1,040 | 1,020 | 1,020 | 1,010 | 90.000 |
29 ene 2024 | 1,010 | 1,020 | 1,010 | 1,020 | 1,010 | 26.000 |
26 ene 2024 | 1,020 | 1,020 | 1,020 | 1,020 | 1,010 | - |
25 ene 2024 | 1,030 | 1,030 | 1,020 | 1,020 | 1,010 | 32.000 |
24 ene 2024 | 1,050 | 1,050 | 1,000 | 1,010 | 1,000 | 294.000 |
23 ene 2024 | 1,010 | 1,020 | 1,010 | 1,010 | 1,000 | 72.000 |
22 ene 2024 | 1,020 | 1,030 | 1,010 | 1,010 | 1,000 | 182.500 |
19 ene 2024 | 1,000 | 1,050 | 0,990 | 1,000 | 0,990 | 134.000 |
18 ene 2024 | 0,990 | 0,990 | 0,990 | 0,990 | 0,981 | 2500 |
17 ene 2024 | 0,990 | 0,990 | 0,970 | 0,980 | 0,971 | 364.000 |
16 ene 2024 | 1,010 | 1,010 | 0,990 | 0,990 | 0,981 | 134.000 |
15 ene 2024 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | - |
12 ene 2024 | 1,000 | 1,010 | 1,000 | 1,000 | 0,990 | 132.000 |
11 ene 2024 | 1,010 | 1,010 | 0,990 | 1,010 | 1,000 | 138.000 |
10 ene 2024 | 1,000 | 1,010 | 0,990 | 1,010 | 1,000 | 526.000 |
09 ene 2024 | 1,020 | 1,020 | 1,000 | 1,000 | 0,990 | 376.000 |
08 ene 2024 | 1,040 | 1,040 | 1,000 | 1,000 | 0,990 | 130.234 |
05 ene 2024 | 1,040 | 1,040 | 1,030 | 1,030 | 1,020 | 120.000 |
04 ene 2024 | 1,030 | 1,030 | 1,030 | 1,030 | 1,020 | 76.000 |
03 ene 2024 | 1,040 | 1,050 | 1,040 | 1,040 | 1,030 | 104.500 |
02 ene 2024 | 1,030 | 1,040 | 1,010 | 1,040 | 1,030 | 142.000 |
29 dic 2023 | 1,030 | 1,030 | 1,010 | 1,020 | 1,010 | 474.000 |
28 dic 2023 | 1,020 | 1,040 | 1,020 | 1,020 | 1,010 | 278.000 |
27 dic 2023 | 1,040 | 1,040 | 1,000 | 1,000 | 0,990 | 570.500 |
22 dic 2023 | 1,040 | 1,080 | 1,040 | 1,040 | 1,030 | 93.000 |
21 dic 2023 | 1,020 | 1,020 | 1,020 | 1,020 | 1,010 | 82.000 |
20 dic 2023 | 1,000 | 1,030 | 1,000 | 1,020 | 1,010 | 166.500 |
19 dic 2023 | 1,030 | 1,050 | 1,020 | 1,020 | 1,010 | 444.000 |
18 dic 2023 | 1,050 | 1,050 | 1,020 | 1,030 | 1,020 | 418.000 |
15 dic 2023 | 1,040 | 1,080 | 1,040 | 1,060 | 1,050 | 300.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |