Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0200 | 2,0200 | 500 |
25 jun 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
24 jun 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 jun 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
20 jun 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
19 jun 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
18 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
18 jun 2024 | 0.395055 Dividendo | |||||
17 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7449 | - |
14 jun 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,7286 | - |
13 jun 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1,6960 | - |
12 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7449 | - |
11 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7449 | - |
10 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7449 | - |
07 jun 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 1,7776 | - |
06 jun 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,7286 | - |
05 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7449 | - |
04 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7449 | - |
04 jun 2024 | 0.018975 Dividendo | |||||
03 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7295 | - |
31 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8588 | - |
30 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8588 | - |
29 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8588 | - |
28 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8588 | - |
27 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8588 | - |
24 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
23 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
22 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
21 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
20 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
17 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
16 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
15 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
14 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9234 | - |
13 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0204 | - |
10 may 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,8749 | - |
09 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9396 | - |
08 may 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9558 | - |
07 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9396 | - |
06 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,9396 | - |
03 may 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9558 | - |
03 may 2024 | 0.018975 Dividendo | |||||
02 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9081 | - |
30 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0043 | - |
29 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0043 | - |
26 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9081 | - |
25 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8921 | - |
24 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9081 | - |
23 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8921 | - |
22 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8921 | - |
19 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8921 | - |
18 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9081 | - |
17 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8921 | - |
16 abr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9402 | - |
15 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0043 | - |
12 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0203 | - |
11 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,0364 | - |
10 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,0845 | - |
09 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0524 | - |
08 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0203 | - |
05 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,0364 | - |
04 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,0364 | - |
03 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9883 | - |
02 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9883 | - |
02 abr 2024 | 0.018975 Dividendo | |||||
28 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,0372 | - |
27 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9735 | - |
26 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9735 | - |
25 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9576 | - |
22 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,9894 | - |
21 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0054 | - |
20 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9576 | - |
19 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9735 | - |
18 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0054 | - |
15 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0054 | - |
14 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0054 | - |
13 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9735 | - |
12 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9576 | - |
11 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9258 | - |
08 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9258 | - |
07 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9576 | - |
06 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9417 | - |
05 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9258 | - |
04 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9576 | - |
04 mar 2024 | 0.018975 Dividendo | |||||
01 mar 2024 | 2,4600 | 2,7200 | 2,4600 | 2,7200 | 2,1494 | 500 |
29 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9598 | - |
28 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1,9914 | - |
27 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9124 | - |
26 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9282 | - |
23 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,9756 | - |
22 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1,9914 | - |
21 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9598 | - |
20 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9282 | - |
19 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8965 | - |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8965 | - |
15 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8965 | - |
14 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8965 | - |
13 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8965 | - |
12 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8965 | 750 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |