Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,5310 | 2,6400 | 2,5310 | 2,6400 | 2,6400 | 55.000 |
30 may 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
29 may 2024 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | 2,4770 | - |
28 may 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
27 may 2024 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | 2,5260 | - |
24 may 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
23 may 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
22 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
21 may 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
20 may 2024 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | - |
17 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16 may 2024 | 2,5020 | 2,5220 | 2,5020 | 2,5220 | 2,5220 | 4000 |
15 may 2024 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | - |
14 may 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
13 may 2024 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | 2,4230 | - |
10 may 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
09 may 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
08 may 2024 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | 2,4170 | - |
07 may 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
06 may 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
03 may 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
02 may 2024 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | 2,2870 | - |
30 abr 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
29 abr 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
26 abr 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
25 abr 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
24 abr 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
23 abr 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
22 abr 2024 | 2,0760 | 2,1960 | 2,0760 | 2,1960 | 2,1960 | 482 |
19 abr 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2 |
18 abr 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
17 abr 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
16 abr 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | - |
15 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12 abr 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
11 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
10 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
09 abr 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
08 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
05 abr 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
04 abr 2024 | 2,1160 | 2,2680 | 2,1160 | 2,2680 | 2,2680 | 500 |
03 abr 2024 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | 2,0670 | - |
02 abr 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 300 |
28 mar 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
27 mar 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
26 mar 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | - |
25 mar 2024 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | 2,0270 | - |
22 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
21 mar 2024 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | 1,9770 | - |
20 mar 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19 mar 2024 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | 1,9850 | - |
18 mar 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
15 mar 2024 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | 1,9660 | - |
14 mar 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
13 mar 2024 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | 2,0010 | - |
12 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | - |
11 mar 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
08 mar 2024 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | 1,9510 | - |
07 mar 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
06 mar 2024 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | 1,9070 | - |
05 mar 2024 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | 1,9130 | - |
04 mar 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
01 mar 2024 | 1,8510 | 2,0125 | 1,8510 | 2,0125 | 2,0125 | 7272 |
29 feb 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
29 feb 2024 | 0.053 Dividendo | |||||
28 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8240 | - |
27 feb 2024 | 1,8630 | 1,8630 | 1,8630 | 1,8630 | 1,8104 | - |
26 feb 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,8473 | 200 |
23 feb 2024 | 1,8410 | 1,9510 | 1,8410 | 1,9510 | 1,8959 | 2164 |
22 feb 2024 | 1,8270 | 1,8270 | 1,8270 | 1,8270 | 1,7754 | - |
21 feb 2024 | 1,8180 | 1,8180 | 1,8180 | 1,8180 | 1,7667 | - |
20 feb 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6277 | - |
19 feb 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6044 | - |
16 feb 2024 | 1,7332 | 1,7332 | 1,7304 | 1,7304 | 1,6815 | 1000 |
15 feb 2024 | 1,6510 | 1,6510 | 1,6510 | 1,6510 | 1,6044 | - |
14 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6034 | - |
13 feb 2024 | 1,6680 | 1,6680 | 1,6576 | 1,6576 | 1,6108 | 1500 |
12 feb 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
09 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
08 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
07 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6326 | - |
06 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
05 feb 2024 | 1,7010 | 1,7010 | 1,7010 | 1,7010 | 1,6530 | - |
02 feb 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
01 feb 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6277 | - |
31 ene 2024 | 1,7002 | 1,7002 | 1,7002 | 1,7002 | 1,6522 | - |
30 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
29 ene 2024 | 1,6830 | 1,6830 | 1,6830 | 1,6830 | 1,6355 | - |
26 ene 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
25 ene 2024 | 1,6710 | 1,6710 | 1,6710 | 1,6710 | 1,6238 | - |
24 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
23 ene 2024 | 1,6680 | 1,6680 | 1,6680 | 1,6680 | 1,6209 | - |
22 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6228 | - |
19 ene 2024 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | 1,5364 | - |
18 ene 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5315 | - |
17 ene 2024 | 1,5810 | 1,5810 | 1,5810 | 1,5810 | 1,5364 | - |
16 ene 2024 | 1,6200 | 1,6688 | 1,6200 | 1,6688 | 1,6217 | 1000 |
15 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5849 | - |
12 ene 2024 | 1,6310 | 1,6310 | 1,6310 | 1,6310 | 1,5849 | - |
11 ene 2024 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7317 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |