Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1,7000 | 1,7027 | 1,6850 | 1,6850 | 1,6850 | 20.890 |
22 may 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 80.000 |
21 may 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 60.800 |
20 may 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 191.400 |
17 may 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 8800 |
16 may 2024 | 1,7000 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 41.800 |
15 may 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,7000 | 42.000 |
14 may 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 14.600 |
14 may 2024 | 0.014 Dividendo | |||||
13 may 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7100 | 1,6960 | 42.300 |
10 may 2024 | 1,7300 | 1,7300 | 1,6900 | 1,7000 | 1,6861 | 56.900 |
09 may 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7100 | 1,6960 | 25.800 |
08 may 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6861 | 33.100 |
07 may 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,6960 | 9800 |
06 may 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7000 | 1,6861 | 78.900 |
03 may 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,6861 | 72.800 |
02 may 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6662 | 28.400 |
01 may 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6662 | 37.100 |
30 abr 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6600 | 1,6464 | 59.000 |
29 abr 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6700 | 1,6563 | 59.700 |
26 abr 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6600 | 1,6464 | 59.200 |
25 abr 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6500 | 1,6365 | 36.900 |
24 abr 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6464 | 17.300 |
23 abr 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6464 | 84.100 |
22 abr 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6700 | 1,6563 | 34.500 |
19 abr 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6400 | 1,6266 | 15.800 |
18 abr 2024 | 1,6300 | 1,6500 | 1,6300 | 1,6400 | 1,6266 | 86.700 |
17 abr 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6300 | 1,6167 | 63.800 |
16 abr 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6300 | 1,6167 | 21.200 |
16 abr 2024 | 0.015 Dividendo | |||||
15 abr 2024 | 1,6800 | 1,6900 | 1,6500 | 1,6500 | 1,6216 | 61.600 |
12 abr 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6700 | 1,6413 | 33.200 |
11 abr 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6900 | 1,6609 | 17.100 |
10 abr 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6609 | 53.300 |
09 abr 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,6708 | 73.100 |
08 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6708 | 19.700 |
05 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,6806 | 16.500 |
04 abr 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6708 | 52.400 |
03 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,6708 | 38.400 |
02 abr 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6708 | 12.500 |
01 abr 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7100 | 1,6806 | 112.300 |
28 mar 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7300 | 1,7002 | 37.900 |
27 mar 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,6904 | 12.300 |
26 mar 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,6806 | 26.700 |
25 mar 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7100 | 1,6806 | 46.300 |
22 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,6806 | 89.000 |
21 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6904 | 34.900 |
20 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,6904 | 11.500 |
19 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7100 | 1,6806 | 5900 |
18 mar 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,6904 | 31.400 |
15 mar 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6806 | 14.600 |
14 mar 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7200 | 1,6904 | 56.000 |
13 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6904 | 27.800 |
12 mar 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7200 | 1,6904 | 22.400 |
12 mar 2024 | 0.015 Dividendo | |||||
11 mar 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,6757 | 30.700 |
08 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6757 | 32.600 |
07 mar 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,6757 | 46.200 |
06 mar 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,6854 | 49.700 |
05 mar 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7200 | 1,6757 | 103.300 |
04 mar 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7200 | 1,6757 | 29.300 |
01 mar 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,6854 | 29.400 |
29 feb 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7300 | 1,6854 | 56.600 |
28 feb 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7100 | 1,6659 | 9900 |
27 feb 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7100 | 1,6659 | 55.400 |
26 feb 2024 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6464 | 43.300 |
23 feb 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6562 | 38.300 |
22 feb 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,6562 | 34.500 |
21 feb 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,6659 | 32.000 |
20 feb 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7100 | 1,6659 | 27.800 |
16 feb 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,6659 | 37.800 |
15 feb 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7200 | 1,6757 | 37.800 |
14 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,6757 | 28.500 |
13 feb 2024 | 1,7200 | 1,7400 | 1,7100 | 1,7200 | 1,6757 | 48.600 |
13 feb 2024 | 0.015 Dividendo | |||||
12 feb 2024 | 1,7600 | 1,7600 | 1,7300 | 1,7400 | 1,6805 | 32.400 |
09 feb 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7400 | 1,6805 | 77.500 |
08 feb 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7300 | 1,6709 | 24.900 |
07 feb 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7300 | 1,6709 | 34.300 |
06 feb 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,6805 | 29.300 |
05 feb 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7300 | 1,6709 | 57.000 |
02 feb 2024 | 1,7300 | 1,7500 | 1,7200 | 1,7300 | 1,6709 | 88.600 |
01 feb 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7300 | 1,6709 | 21.300 |
31 ene 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,6612 | 25.800 |
30 ene 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7100 | 1,6516 | 36.600 |
29 ene 2024 | 1,7100 | 1,7200 | 1,7000 | 1,7100 | 1,6516 | 64.000 |
26 ene 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6419 | 75.800 |
25 ene 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7100 | 1,6516 | 8000 |
24 ene 2024 | 1,6900 | 1,7100 | 1,6900 | 1,7000 | 1,6419 | 88.500 |
23 ene 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7000 | 1,6419 | 35.100 |
22 ene 2024 | 1,6800 | 1,7100 | 1,6800 | 1,6900 | 1,6322 | 23.700 |
19 ene 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6900 | 1,6322 | 39.300 |
18 ene 2024 | 1,7100 | 1,7100 | 1,6900 | 1,6900 | 1,6322 | 86.700 |
17 ene 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,6612 | 22.700 |
16 ene 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7200 | 1,6612 | 19.500 |
16 ene 2024 | 0.015 Dividendo | |||||
12 ene 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,6564 | 60.200 |
11 ene 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7300 | 1,6564 | 21.000 |
10 ene 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7400 | 1,6660 | 35.500 |
09 ene 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,6468 | 21.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |