Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,0200 | 2,2000 | 2,0200 | 2,2000 | 2,2000 | 2000 |
27 jun 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
26 jun 2024 | 2,0200 | 2,0200 | 1,9800 | 1,9800 | 1,9800 | - |
25 jun 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | - |
24 jun 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 jun 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | - |
20 jun 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | - |
19 jun 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 140 |
18 jun 2024 | 2,1200 | 2,3000 | 2,1200 | 2,3000 | 2,3000 | - |
18 jun 2024 | 0.395055 Dividendo | |||||
17 jun 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 1,7249 | - |
14 jun 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,7249 | - |
13 jun 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,7087 | - |
12 jun 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 1,6924 | - |
11 jun 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 1,7575 | - |
10 jun 2024 | 2,3800 | 2,3800 | 2,1400 | 2,1400 | 1,7412 | 300 |
07 jun 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1800 | 1,7738 | - |
06 jun 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1600 | 1,7575 | - |
05 jun 2024 | 2,1400 | 2,1400 | 2,1200 | 2,1200 | 1,7249 | - |
04 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 1,7412 | - |
04 jun 2024 | 0.018975 Dividendo | |||||
03 jun 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 1,7421 | - |
31 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8550 | - |
30 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8550 | - |
29 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8550 | - |
28 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8550 | - |
27 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,8550 | - |
24 may 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 1,8711 | 2537 |
23 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
22 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
21 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
20 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
17 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
16 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
15 may 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 1,9356 | 110 |
14 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9195 | - |
13 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0163 | 10.000 |
10 may 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1,8711 | - |
09 may 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 1,8872 | - |
08 may 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4000 | 1,9356 | - |
07 may 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 1,9517 | - |
06 may 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 1,9517 | - |
03 may 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 1,9679 | - |
03 may 2024 | 0.018975 Dividendo | |||||
02 may 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4000 | 1,9203 | - |
30 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0003 | - |
29 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,0003 | - |
26 abr 2024 | 2,3800 | 2,6400 | 2,3800 | 2,4200 | 1,9363 | 150 |
25 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8883 | - |
24 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9043 | - |
23 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8883 | - |
22 abr 2024 | 2,3600 | 2,6200 | 2,3600 | 2,6200 | 2,0963 | 1200 |
19 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,8883 | - |
18 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1,9043 | - |
17 abr 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3800 | 1,9043 | - |
16 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,1443 | - |
15 abr 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 1,9683 | - |
12 abr 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,0003 | - |
11 abr 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5200 | 2,0163 | - |
10 abr 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,0483 | - |
09 abr 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,0643 | - |
08 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0163 | - |
05 abr 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,0483 | - |
04 abr 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,0643 | - |
03 abr 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 1,9843 | - |
02 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9843 | - |
02 abr 2024 | 0.018975 Dividendo | |||||
28 mar 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5600 | 2,0331 | - |
27 mar 2024 | 2,7800 | 2,7800 | 2,5000 | 2,5000 | 1,9855 | 110 |
26 mar 2024 | 2,4800 | 2,7800 | 2,4800 | 2,7800 | 2,2079 | - |
25 mar 2024 | 2,4600 | 2,4800 | 2,4400 | 2,4600 | 1,9537 | - |
22 mar 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5000 | 1,9855 | - |
21 mar 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5000 | 1,9855 | - |
20 mar 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 1,9855 | - |
19 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9696 | - |
18 mar 2024 | 2,5200 | 2,5200 | 2,4600 | 2,4600 | 1,9537 | - |
15 mar 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 1,9855 | - |
14 mar 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5200 | 2,0014 | - |
13 mar 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 1,9855 | 62 |
12 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9537 | - |
11 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9220 | - |
08 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0014 | 50 |
07 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0014 | - |
06 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,0014 | - |
05 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1,9220 | - |
04 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,9537 | - |
04 mar 2024 | 0.018975 Dividendo | |||||
01 mar 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 1,9228 | - |
29 feb 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4400 | 1,9228 | - |
28 feb 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 1,9543 | - |
27 feb 2024 | 2,4200 | 2,7600 | 2,4200 | 2,7600 | 2,1749 | 200 |
26 feb 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9228 | - |
23 feb 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 1,9385 | - |
22 feb 2024 | 2,5200 | 2,8000 | 2,5200 | 2,8000 | 2,2065 | 202 |
21 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1,9543 | - |
20 feb 2024 | 2,4400 | 2,7000 | 2,4400 | 2,5000 | 1,9701 | 2510 |
19 feb 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 1,9228 | - |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1,8913 | - |
15 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 1,8755 | - |
14 feb 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 1,9070 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |