Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
30 may 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
29 may 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
28 may 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
24 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
23 may 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
22 may 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
21 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
20 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
17 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
16 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
15 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
14 may 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
13 may 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
10 may 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
09 may 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
08 may 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
07 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
06 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
03 may 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
02 may 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
01 may 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
30 abr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
29 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
26 abr 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
26 abr 2024 | 0.1 Dividendo | |||||
25 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,0400 | - |
24 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,0495 | - |
23 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,0495 | - |
22 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0305 | - |
19 abr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,0209 | - |
18 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0019 | - |
17 abr 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9923 | - |
16 abr 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 1,9923 | - |
15 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0019 | - |
12 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,0495 | - |
11 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,0495 | - |
10 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,0495 | - |
09 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,0781 | - |
08 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,0781 | - |
05 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,0781 | - |
04 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,0591 | - |
03 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,0781 | - |
02 abr 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,0686 | - |
01 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,0781 | - |
28 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0972 | - |
27 mar 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0877 | - |
26 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1544 | - |
25 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1544 | - |
22 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,1544 | - |
21 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1735 | - |
20 mar 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,1639 | - |
19 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,1449 | - |
18 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1258 | - |
15 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1353 | - |
14 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1258 | - |
13 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,1449 | - |
12 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1353 | - |
11 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,1353 | - |
08 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1258 | - |
07 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1258 | - |
06 mar 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1067 | - |
05 mar 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1067 | - |
04 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1163 | - |
01 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1163 | - |
29 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1067 | - |
28 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0972 | - |
27 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1067 | - |
26 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
23 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
22 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
21 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,1830 | - |
20 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,1830 | - |
16 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,1830 | - |
15 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2021 | - |
14 feb 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,1830 | - |
13 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,1639 | - |
12 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2116 | - |
09 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
08 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
07 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
06 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
05 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1735 | - |
02 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2021 | - |
01 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2021 | - |
31 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1735 | - |
30 ene 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2021 | - |
29 ene 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1925 | - |
29 ene 2024 | 0.1 Dividendo | |||||
26 ene 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,1830 | - |
25 ene 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,1739 | - |
24 ene 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,1556 | - |
23 ene 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,1556 | - |
22 ene 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,1556 | - |
19 ene 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1465 | - |
18 ene 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,1282 | - |
17 ene 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,1282 | - |
16 ene 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,1373 | - |
12 ene 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,1556 | - |
11 ene 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,1465 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |