Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 500 |
25 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 200 |
24 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 400 |
23 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 600 |
22 abr 2024 | 2,6000 | 2,9300 | 2,6000 | 2,9300 | 2,9300 | 1800 |
19 abr 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 400 |
18 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
17 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 500 |
16 abr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
15 abr 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 2,2800 | 400 |
12 abr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 600 |
11 abr 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 400 |
10 abr 2024 | 2,1400 | 2,3500 | 2,1400 | 2,3500 | 2,3500 | 3500 |
09 abr 2024 | 2,4200 | 2,4200 | 2,1200 | 2,1200 | 2,1200 | 4500 |
08 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2500 |
05 abr 2024 | 2,4500 | 2,4500 | 2,3200 | 2,4200 | 2,4200 | 700 |
04 abr 2024 | 2,4900 | 2,6000 | 2,4900 | 2,6000 | 2,6000 | 2800 |
03 abr 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 3800 |
02 abr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500 |
01 abr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
28 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 200 |
27 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
26 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
25 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
22 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 100 |
21 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4300 | 2,4300 | 300 |
20 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 100 |
19 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
18 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 100 |
15 mar 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 5100 |
14 mar 2024 | 2,6100 | 2,6200 | 2,4200 | 2,4900 | 2,4900 | 7300 |
13 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
12 mar 2024 | 2,9000 | 3,1500 | 2,9000 | 3,1500 | 3,1500 | 500 |
11 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
08 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
07 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
07 mar 2024 | 0.04 Dividendo | |||||
06 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5500 | 1100 |
05 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3236 | 200 |
04 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 100 |
01 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
29 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
28 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
27 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
26 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 5800 |
23 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 20.400 |
22 feb 2024 | 2,4000 | 2,7000 | 2,4000 | 2,7000 | 2,6583 | 23.300 |
21 feb 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,3629 | 4800 |
20 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 5000 |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 5100 |
15 feb 2024 | 2,6000 | 2,8000 | 2,5900 | 2,8000 | 2,7568 | 6600 |
14 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
13 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
12 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
09 feb 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9900 | 2,9438 | 1000 |
08 feb 2024 | 2,5200 | 2,5700 | 2,5200 | 2,5700 | 2,5303 | 500 |
07 feb 2024 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,6583 | 9500 |
06 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6583 | 200 |
05 feb 2024 | 2,6400 | 2,6500 | 2,6400 | 2,6500 | 2,6091 | 900 |
02 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4712 | - |
01 feb 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5100 | 2,4712 | 1300 |
31 ene 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3900 | 2,3531 | 1600 |
30 ene 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5697 | - |
29 ene 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5697 | 200 |
26 ene 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,5697 | 4500 |
25 ene 2024 | 2,4900 | 2,5000 | 2,2900 | 2,4900 | 2,4515 | 4200 |
24 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4515 | - |
23 ene 2024 | 2,3500 | 2,4900 | 2,3500 | 2,4900 | 2,4515 | 21.100 |
22 ene 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3531 | - |
19 ene 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3900 | 2,3531 | 6600 |
18 ene 2024 | 2,3700 | 2,3800 | 2,3700 | 2,3800 | 2,3432 | 2100 |
17 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 1600 |
16 ene 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4515 | 300 |
12 ene 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4909 | - |
11 ene 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4909 | 100 |
10 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4614 | - |
09 ene 2024 | 2,7500 | 2,7500 | 2,4300 | 2,5000 | 2,4614 | 4300 |
08 ene 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
05 ene 2024 | 2,4700 | 2,9900 | 2,4700 | 2,9900 | 2,9438 | 28.500 |
04 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4614 | - |
03 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4614 | - |
02 ene 2024 | 2,4500 | 2,5400 | 2,4500 | 2,5000 | 2,4614 | 25.600 |
29 dic 2023 | 2,3700 | 2,5700 | 2,3500 | 2,4500 | 2,4122 | 119.800 |
28 dic 2023 | 2,6300 | 2,7000 | 2,2700 | 2,4500 | 2,4122 | 40.100 |
27 dic 2023 | 2,5000 | 2,5500 | 2,2500 | 2,5500 | 2,5106 | 8200 |
26 dic 2023 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,4614 | 1000 |
22 dic 2023 | 2,6000 | 2,7000 | 2,6000 | 2,6200 | 2,5795 | 11.700 |
21 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6189 | 200 |
20 dic 2023 | 2,6500 | 2,6600 | 2,6500 | 2,6600 | 2,6189 | 3100 |
19 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5106 | 200 |
18 dic 2023 | 2,5100 | 2,5400 | 2,5100 | 2,5200 | 2,4811 | 8400 |
15 dic 2023 | 2,2600 | 2,4500 | 2,2600 | 2,4500 | 2,4122 | 6900 |
14 dic 2023 | 2,3100 | 2,3600 | 2,1800 | 2,3300 | 2,2940 | 18.800 |
13 dic 2023 | 2,5100 | 2,5100 | 2,2100 | 2,2100 | 2,1759 | 2200 |
12 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4909 | - |
11 dic 2023 | 2,2100 | 2,5300 | 2,2100 | 2,5300 | 2,4909 | 13.400 |
08 dic 2023 | 2,2900 | 2,4000 | 2,2900 | 2,4000 | 2,3629 | 2000 |
07 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1759 | 500 |
06 dic 2023 | 2,2600 | 2,2600 | 2,1500 | 2,2000 | 2,1660 | 8800 |
05 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2251 | 200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |