Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 100 |
30 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
29 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
26 abr 2024 | 2,9600 | 3,1400 | 2,9600 | 3,1400 | 3,1400 | 100 |
25 abr 2024 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 500 |
24 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
23 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
22 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
19 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
18 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
17 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
16 abr 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
15 abr 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 50 |
12 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
11 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
10 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
09 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
08 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
05 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
04 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
03 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
02 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
28 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
27 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
26 mar 2024 | 2 Dividendo | |||||
25 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
22 mar 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 0,9932 | - |
21 mar 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 1,0195 | 700 |
20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 0,9800 | - |
18 mar 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
15 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
14 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
11 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
08 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
07 mar 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
06 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 0,9997 | - |
05 mar 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 0,9997 | - |
04 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
01 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
29 feb 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 0,9932 | - |
28 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
27 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 1,0063 | - |
26 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
23 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
22 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
21 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
20 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
19 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
16 feb 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1,0129 | - |
15 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
14 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
13 feb 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 1,0260 | - |
12 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1,0195 | - |
09 feb 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 1,0326 | - |
08 feb 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
07 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
06 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
05 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
02 feb 2024 | 3,2600 | 3,3600 | 3,2000 | 3,2000 | 1,0523 | 281 |
01 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 1,0787 | - |
31 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
30 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
29 ene 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 1,0984 | - |
26 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
25 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
24 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 1,0721 | - |
23 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
22 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
19 ene 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 1,0458 | - |
18 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 1,0392 | - |
17 ene 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 1,0523 | - |
16 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
15 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
12 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
11 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
10 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 1,1313 | - |
09 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1,1379 | - |
08 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
05 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
04 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
03 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 1,1510 | - |
02 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1,1773 | - |
29 dic 2023 | 3,5000 | 3,5400 | 3,5000 | 3,5400 | 1,1642 | - |
28 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1,1642 | - |
27 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
22 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1,1115 | - |
21 dic 2023 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1,1247 | - |
20 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,1050 | - |
19 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 1,1050 | 150 |
18 dic 2023 | 3,4800 | 3,4800 | 3,4600 | 3,4600 | 1,1379 | 100 |
15 dic 2023 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 1,1181 | - |
14 dic 2023 | 3,2200 | 3,3800 | 3,2200 | 3,3800 | 1,1115 | - |
13 dic 2023 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 1,0852 | 1100 |
12 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | 2500 |
11 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 1,0589 | - |
08 dic 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 1,0655 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |