Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 1,35 | 1,32 | 1,32 | 1,32 | 1,32 | 5300 |
26 jun 2024 | 1,32 | 1,32 | 1,31 | 1,31 | 1,31 | 5000 |
25 jun 2024 | 1,35 | 1,35 | 1,32 | 1,32 | 1,32 | 20.000 |
24 jun 2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,32 | 13.000 |
21 jun 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34 | 2000 |
20 jun 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35 | 4800 |
19 jun 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35 | 15.000 |
18 jun 2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | 5000 |
14 jun 2024 | 1,35 | 1,35 | 1,30 | 1,35 | 1,35 | 120.300 |
13 jun 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35 | 15.400 |
12 jun 2024 | 1,37 | 1,37 | 1,35 | 1,35 | 1,35 | 19.400 |
11 jun 2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,35 | 9800 |
10 jun 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35 | 3000 |
07 jun 2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
06 jun 2024 | 1,31 | 1,37 | 1,31 | 1,37 | 1,37 | 28.700 |
05 jun 2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,38 | - |
04 jun 2024 | 1,35 | 1,38 | 1,34 | 1,38 | 1,38 | 15.200 |
31 may 2024 | 1,35 | 1,38 | 1,35 | 1,38 | 1,38 | 6000 |
30 may 2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,38 | 5600 |
29 may 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35 | 4000 |
28 may 2024 | 1,38 | 1,38 | 1,35 | 1,35 | 1,35 | 42.000 |
27 may 2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,38 | 2000 |
24 may 2024 | 1,40 | 1,40 | 1,37 | 1,38 | 1,38 | 43.700 |
23 may 2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,40 | - |
21 may 2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,40 | 28.100 |
20 may 2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,37 | 37.400 |
17 may 2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,37 | 24.000 |
16 may 2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,36 | - |
15 may 2024 | 1,39 | 1,39 | 1,36 | 1,36 | 1,36 | 38.000 |
14 may 2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39 | 9900 |
13 may 2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,39 | - |
10 may 2024 | 1,38 | 1,39 | 1,38 | 1,39 | 1,39 | 53.500 |
09 may 2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | 20.600 |
08 may 2024 | 1,35 | 1,37 | 1,35 | 1,37 | 1,37 | 31.300 |
07 may 2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | - |
06 may 2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,37 | 2000 |
03 may 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,35 | 2900 |
02 may 2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,35 | 12.000 |
30 abr 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34 | 2000 |
29 abr 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34 | 12.000 |
26 abr 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34 | 20.000 |
25 abr 2024 | 1,35 | 1,35 | 1,34 | 1,34 | 1,34 | 7300 |
24 abr 2024 | 1,37 | 1,37 | 1,34 | 1,34 | 1,34 | 43.500 |
23 abr 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34 | - |
22 abr 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,34 | 5000 |
19 abr 2024 | 1,32 | 1,33 | 1,31 | 1,31 | 1,31 | 18.000 |
18 abr 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,32 | 18.600 |
17 abr 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,31 | 22.000 |
16 abr 2024 | 1,30 | 1,35 | 1,29 | 1,35 | 1,35 | 14.400 |
15 abr 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,33 | 5000 |
15 abr 2024 | 0.01 Dividendo | |||||
12 abr 2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,36 | 34.800 |
09 abr 2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,33 | - |
08 abr 2024 | 1,36 | 1,36 | 1,34 | 1,34 | 1,33 | 25.700 |
05 abr 2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,34 | - |
04 abr 2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,34 | 15.700 |
03 abr 2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,34 | 39.700 |
02 abr 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,31 | 1300 |
01 abr 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,30 | - |
29 mar 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,30 | 10.000 |
27 mar 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,32 | 4800 |
26 mar 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,31 | 8000 |
25 mar 2024 | 1,34 | 1,34 | 1,32 | 1,32 | 1,31 | 15.600 |
22 mar 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,31 | 2100 |
21 mar 2024 | 1,33 | 1,34 | 1,33 | 1,33 | 1,32 | 12.100 |
20 mar 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,32 | 7500 |
19 mar 2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,31 | - |
18 mar 2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,31 | 6300 |
15 mar 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,29 | 4200 |
14 mar 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,29 | 5000 |
13 mar 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,29 | 11.200 |
12 mar 2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,32 | - |
11 mar 2024 | 1,30 | 1,33 | 1,30 | 1,33 | 1,32 | 5000 |
08 mar 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,29 | 81.100 |
07 mar 2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27 | 11.000 |
06 mar 2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27 | 2000 |
05 mar 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,29 | - |
04 mar 2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,29 | 68.200 |
01 mar 2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,29 | 20.600 |
29 feb 2024 | 1,30 | 1,30 | 1,29 | 1,30 | 1,29 | 5400 |
28 feb 2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,30 | 55.400 |
27 feb 2024 | 1,32 | 1,32 | 1,30 | 1,30 | 1,29 | 68.600 |
26 feb 2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,30 | - |
23 feb 2024 | 1,34 | 1,34 | 1,31 | 1,31 | 1,30 | 70.000 |
22 feb 2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,32 | 46.100 |
21 feb 2024 | 1,29 | 1,33 | 1,29 | 1,30 | 1,29 | 56.300 |
20 feb 2024 | 1,24 | 1,28 | 1,24 | 1,28 | 1,27 | 58.000 |
19 feb 2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23 | 3000 |
16 feb 2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,21 | 2000 |
15 feb 2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23 | - |
14 feb 2024 | 1,27 | 1,27 | 1,24 | 1,24 | 1,23 | 8100 |
13 feb 2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,21 | 100 |
09 feb 2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23 | 100 |
08 feb 2024 | 1,23 | 1,24 | 1,23 | 1,24 | 1,23 | 31.400 |
07 feb 2024 | 1,23 | 1,23 | 1,22 | 1,22 | 1,21 | 20.900 |
06 feb 2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,22 | - |
05 feb 2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,22 | 7000 |
02 feb 2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27 | 100 |
31 ene 2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,22 | - |
30 ene 2024 | 1,23 | 1,23 | 1,21 | 1,23 | 1,22 | 19.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |