Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 700 |
28 jun 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
27 jun 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26 jun 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 2,1200 | 2400 |
25 jun 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
24 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
21 jun 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 160 |
20 jun 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
19 jun 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 100 |
18 jun 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
18 jun 2024 | 0.395055 Dividendo | |||||
17 jun 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 1,8249 | 20 |
14 jun 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2600 | 1,8578 | 442 |
13 jun 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 1,8249 | 857 |
12 jun 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,8578 | - |
11 jun 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,8414 | - |
10 jun 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 1,8743 | 263 |
07 jun 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,8743 | - |
06 jun 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 1,7921 | 616 |
05 jun 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8907 | - |
04 jun 2024 | 2,2400 | 2,3400 | 2,2400 | 2,3400 | 1,9236 | 500 |
04 jun 2024 | 0.018975 Dividendo | |||||
03 jun 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3400 | 1,9080 | 15.207 |
31 may 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 1,8917 | 200 |
30 may 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1,8428 | - |
29 may 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3000 | 1,8754 | 1100 |
28 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8754 | - |
27 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8754 | - |
24 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
23 may 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 1,9895 | 3397 |
22 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
21 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
20 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
17 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
16 may 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4800 | 2,0221 | 120 |
15 may 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4800 | 2,0221 | 610 |
14 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
13 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9569 | - |
10 may 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,0221 | 150 |
09 may 2024 | 2,4800 | 2,5600 | 2,4800 | 2,5600 | 2,0874 | 3000 |
08 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,0221 | - |
07 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,0221 | - |
06 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,0221 | - |
03 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,0711 | - |
03 may 2024 | 0.018975 Dividendo | |||||
02 may 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0719 | - |
30 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0395 | 1000 |
29 abr 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6200 | 2,1205 | 850 |
26 abr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9586 | - |
25 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9748 | - |
24 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9910 | - |
23 abr 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,0719 | 500 |
22 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9748 | - |
19 abr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9586 | - |
18 abr 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,0719 | 785 |
17 abr 2024 | 2,4600 | 2,6200 | 2,4600 | 2,6000 | 2,1043 | 4894 |
16 abr 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5000 | 2,0233 | 510 |
15 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0719 | - |
12 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,1043 | - |
11 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,1205 | - |
10 abr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,2338 | 350 |
09 abr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,1367 | - |
08 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,1043 | - |
05 abr 2024 | 2,5800 | 2,7400 | 2,5800 | 2,7400 | 2,2176 | 975 |
04 abr 2024 | 2,5800 | 2,6600 | 2,5800 | 2,6600 | 2,1528 | 1100 |
03 abr 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,0233 | 500 |
02 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0719 | - |
02 abr 2024 | 0.018975 Dividendo | |||||
28 mar 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7600 | 2,2184 | 63 |
27 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,0737 | - |
26 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0577 | - |
25 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0255 | 404 |
22 mar 2024 | 2,5800 | 2,7000 | 2,5800 | 2,7000 | 2,1702 | 600 |
21 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,0737 | - |
20 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,0416 | - |
19 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0577 | - |
18 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,0737 | 508 |
15 mar 2024 | 2,5600 | 2,7000 | 2,5600 | 2,7000 | 2,1702 | 350 |
14 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,0737 | - |
13 mar 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 1,9934 | 2035 |
12 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0255 | - |
11 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0094 | - |
08 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0255 | - |
07 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,0416 | - |
06 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0255 | - |
05 mar 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5200 | 2,0255 | 510 |
04 mar 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,0737 | 2200 |
04 mar 2024 | 0.018975 Dividendo | |||||
01 mar 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6600 | 2,1228 | 2200 |
29 feb 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,0111 | 2700 |
28 feb 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6800 | 2,1387 | 250 |
27 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0111 | - |
26 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0111 | - |
23 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0430 | - |
22 feb 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,0749 | 202 |
21 feb 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,0589 | 300 |
20 feb 2024 | 2,4200 | 2,6000 | 2,4200 | 2,6000 | 2,0749 | 10 |
19 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9153 | - |
16 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,8993 | - |
15 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8834 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |