Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
27 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
26 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
25 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
24 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
21 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
20 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
19 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
18 jun 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
17 jun 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
14 jun 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
13 jun 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
12 jun 2024 | 2,9600 | 2,9600 | 2,8400 | 2,8900 | 2,8900 | - |
11 jun 2024 | 3,1700 | 3,1800 | 2,9800 | 2,9800 | 2,9800 | - |
10 jun 2024 | 3,1500 | 3,1900 | 3,1300 | 3,1700 | 3,1700 | - |
07 jun 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1300 | 3,1300 | - |
06 jun 2024 | 2,9100 | 3,2100 | 2,9100 | 3,1600 | 3,1600 | - |
05 jun 2024 | 2,9600 | 3,0200 | 2,9600 | 2,9900 | 2,9900 | - |
04 jun 2024 | 2,9800 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | - |
03 jun 2024 | 3,0000 | 3,0100 | 2,9700 | 2,9800 | 2,9800 | - |
31 may 2024 | 3,0900 | 3,0900 | 2,9200 | 2,9400 | 2,9400 | - |
30 may 2024 | 3,0600 | 3,0900 | 3,0400 | 3,0900 | 3,0900 | - |
29 may 2024 | 3,1000 | 3,1000 | 3,0100 | 3,0500 | 3,0500 | - |
28 may 2024 | 3,2100 | 3,2100 | 3,0900 | 3,1300 | 3,1300 | - |
27 may 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
24 may 2024 | 3,3600 | 3,3600 | 3,1000 | 3,1400 | 3,1400 | - |
23 may 2024 | 3,5500 | 3,5600 | 3,3800 | 3,4000 | 3,4000 | - |
22 may 2024 | 3,6200 | 3,6300 | 3,5100 | 3,5500 | 3,5500 | - |
21 may 2024 | 3,7300 | 3,7300 | 3,5700 | 3,5700 | 3,5700 | - |
20 may 2024 | 3,9000 | 3,9100 | 3,6900 | 3,7300 | 3,7300 | - |
17 may 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
16 may 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | - |
15 may 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
14 may 2024 | 3,3745 | 3,3745 | 3,3745 | 3,3745 | 3,3745 | - |
13 may 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
10 may 2024 | 0,6600 | 1,3000 | 0,6600 | 1,3000 | 1,3000 | - |
10 may 2024 | 1:6 Split de acciones | |||||
09 may 2024 | 3,6600 | 3,7500 | 3,5700 | 3,5700 | 3,5700 | - |
08 may 2024 | 3,6300 | 3,7200 | 3,6300 | 3,6900 | 3,6900 | - |
07 may 2024 | 3,6900 | 3,6900 | 3,6000 | 3,6300 | 3,6300 | - |
06 may 2024 | 3,7800 | 3,7800 | 3,6000 | 3,6600 | 3,6600 | - |
03 may 2024 | 3,6900 | 3,8400 | 3,6900 | 3,6900 | 3,6900 | - |
02 may 2024 | 3,6900 | 3,8700 | 3,6900 | 3,8400 | 3,8400 | - |
30 abr 2024 | 3,8400 | 3,8400 | 3,7200 | 3,7800 | 3,7800 | - |
29 abr 2024 | 3,6900 | 3,7500 | 3,6000 | 3,7500 | 3,7500 | - |
26 abr 2024 | 3,6300 | 3,8100 | 3,6300 | 3,6600 | 3,6600 | - |
25 abr 2024 | 3,7500 | 3,7500 | 3,6300 | 3,6300 | 3,6300 | - |
24 abr 2024 | 3,5700 | 3,7800 | 3,5700 | 3,7200 | 3,7200 | - |
23 abr 2024 | 3,3900 | 3,5400 | 3,3900 | 3,5400 | 3,5400 | - |
22 abr 2024 | 3,4800 | 3,5700 | 3,4800 | 3,5700 | 3,5700 | - |
19 abr 2024 | 3,8100 | 3,8100 | 3,5100 | 3,5100 | 3,5100 | - |
18 abr 2024 | 3,6900 | 3,8700 | 3,6600 | 3,8700 | 3,8700 | - |
17 abr 2024 | 3,6000 | 3,7800 | 3,6000 | 3,7800 | 3,7800 | - |
16 abr 2024 | 3,7800 | 3,8400 | 3,6600 | 3,6600 | 3,6600 | - |
15 abr 2024 | 3,9300 | 3,9300 | 3,8400 | 3,8400 | 3,8400 | - |
12 abr 2024 | 4,0200 | 4,0200 | 3,9300 | 3,9300 | 3,9300 | - |
11 abr 2024 | 3,9900 | 4,0500 | 3,9600 | 3,9900 | 3,9900 | - |
10 abr 2024 | 3,9600 | 4,0200 | 3,9000 | 3,9600 | 3,9600 | - |
09 abr 2024 | 3,9300 | 3,9600 | 3,9300 | 3,9300 | 3,9300 | - |
08 abr 2024 | 3,8700 | 3,9600 | 3,8700 | 3,9300 | 3,9300 | - |
05 abr 2024 | 4,0500 | 4,0800 | 3,9000 | 3,9000 | 3,9000 | - |
04 abr 2024 | 4,2300 | 4,2300 | 4,0800 | 4,0800 | 4,0800 | - |
03 abr 2024 | 4,0500 | 4,1700 | 3,9900 | 4,1700 | 4,1700 | - |
02 abr 2024 | 3,9600 | 4,0800 | 3,8400 | 4,0800 | 4,0800 | - |
28 mar 2024 | 3,8700 | 3,9900 | 3,7800 | 3,7800 | 3,7800 | - |
27 mar 2024 | 3,8700 | 3,9300 | 3,8700 | 3,8700 | 3,8700 | - |
26 mar 2024 | 3,9300 | 4,1100 | 3,8700 | 3,8700 | 3,8700 | - |
25 mar 2024 | 3,9300 | 4,0200 | 3,8700 | 3,9300 | 3,9300 | - |
22 mar 2024 | 4,0500 | 4,1400 | 3,8400 | 3,9300 | 3,9300 | - |
21 mar 2024 | 4,0800 | 4,1700 | 4,0200 | 4,0500 | 4,0500 | - |
20 mar 2024 | 4,0800 | 4,1400 | 4,0800 | 4,0800 | 4,0800 | - |
19 mar 2024 | 4,2000 | 4,2300 | 4,0800 | 4,0800 | 4,0800 | - |
18 mar 2024 | 4,3500 | 4,3500 | 4,1700 | 4,1700 | 4,1700 | - |
15 mar 2024 | 4,0500 | 4,2000 | 4,0500 | 4,2000 | 4,2000 | - |
14 mar 2024 | 4,1700 | 4,2000 | 4,0500 | 4,0500 | 4,0500 | - |
13 mar 2024 | 4,2900 | 4,2900 | 4,1400 | 4,1400 | 4,1400 | - |
12 mar 2024 | 4,1700 | 4,3800 | 4,1700 | 4,2900 | 4,2900 | - |
11 mar 2024 | 4,1100 | 4,2300 | 4,1100 | 4,2000 | 4,2000 | - |
08 mar 2024 | 4,1700 | 4,2300 | 4,1400 | 4,1400 | 4,1400 | - |
07 mar 2024 | 4,1100 | 4,2000 | 4,0800 | 4,1400 | 4,1400 | - |
06 mar 2024 | 4,0200 | 4,1400 | 4,0200 | 4,0800 | 4,0800 | - |
05 mar 2024 | 4,2900 | 4,2900 | 4,0500 | 4,0500 | 4,0500 | - |
04 mar 2024 | 4,3500 | 4,3800 | 4,2300 | 4,2900 | 4,2900 | - |
01 mar 2024 | 4,4400 | 4,7400 | 4,3500 | 4,3800 | 4,3800 | - |
29 feb 2024 | 4,3500 | 4,5300 | 4,3200 | 4,3200 | 4,3200 | - |
28 feb 2024 | 4,5000 | 4,5600 | 4,3500 | 4,3500 | 4,3500 | - |
27 feb 2024 | 4,5300 | 4,5300 | 4,4100 | 4,4100 | 4,4100 | - |
26 feb 2024 | 4,2600 | 4,5900 | 4,2000 | 4,5900 | 4,5900 | - |
23 feb 2024 | 4,1700 | 4,2300 | 4,0800 | 4,2000 | 4,2000 | - |
22 feb 2024 | 4,1700 | 4,2900 | 4,1100 | 4,1400 | 4,1400 | - |
21 feb 2024 | 4,2900 | 4,3200 | 4,1700 | 4,1700 | 4,1700 | - |
20 feb 2024 | 4,2900 | 4,2900 | 4,0800 | 4,0800 | 4,0800 | - |
19 feb 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
16 feb 2024 | 4,2900 | 4,3200 | 4,2300 | 4,3200 | 4,3200 | - |
15 feb 2024 | 4,0800 | 4,3500 | 4,0500 | 4,3500 | 4,3500 | - |
14 feb 2024 | 3,9900 | 4,1400 | 3,9900 | 4,0500 | 4,0500 | - |
13 feb 2024 | 4,1700 | 4,2600 | 3,9600 | 3,9600 | 3,9600 | - |
12 feb 2024 | 4,0500 | 4,2300 | 4,0500 | 4,1100 | 4,1100 | - |
09 feb 2024 | 4,0200 | 4,2000 | 3,9600 | 3,9900 | 3,9900 | - |
08 feb 2024 | 4,0800 | 4,1700 | 3,9600 | 3,9600 | 3,9600 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |