Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | 420 |
27 jun 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | - |
26 jun 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 3,0400 | - |
25 jun 2024 | 3,0400 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | - |
24 jun 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | - |
21 jun 2024 | 2,9200 | 3,0000 | 2,9200 | 3,0000 | 3,0000 | - |
20 jun 2024 | 2,8600 | 3,0000 | 2,8600 | 2,9600 | 2,9600 | - |
19 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
18 jun 2024 | 2,8600 | 2,8800 | 2,8600 | 2,8800 | 2,8800 | - |
17 jun 2024 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | - |
14 jun 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | - |
13 jun 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9400 | 2,9400 | - |
12 jun 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9400 | 2,9400 | - |
11 jun 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 420 |
10 jun 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
07 jun 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,9400 | - |
06 jun 2024 | 2,9400 | 3,0000 | 2,9400 | 3,0000 | 3,0000 | - |
05 jun 2024 | 3,0200 | 3,0200 | 2,9600 | 2,9600 | 2,9600 | - |
04 jun 2024 | 3,0400 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | - |
03 jun 2024 | 3,1800 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | - |
31 may 2024 | 3,2000 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | - |
30 may 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | - |
29 may 2024 | 3,2200 | 3,2200 | 3,1600 | 3,1600 | 3,1600 | - |
28 may 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2800 | - |
27 may 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
24 may 2024 | 3,2400 | 3,3400 | 3,2400 | 3,3200 | 3,3200 | - |
23 may 2024 | 3,2600 | 3,2800 | 3,2200 | 3,2600 | 3,2600 | - |
22 may 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3000 | 3,3000 | - |
21 may 2024 | 3,4200 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | - |
20 may 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,4400 | - |
17 may 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5000 | 3,5000 | - |
17 may 2024 | 0.05422 Dividendo | |||||
16 may 2024 | 3,5200 | 3,6600 | 3,5200 | 3,6600 | 3,6058 | - |
15 may 2024 | 3,4400 | 3,4800 | 3,4200 | 3,4800 | 3,4284 | - |
14 may 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4200 | 3,3693 | - |
13 may 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4200 | 3,3693 | - |
10 may 2024 | 3,4400 | 3,4400 | 3,3800 | 3,3800 | 3,3299 | - |
09 may 2024 | 3,5000 | 3,5000 | 3,4400 | 3,4400 | 3,3890 | - |
08 may 2024 | 3,5000 | 3,5000 | 3,4800 | 3,5000 | 3,4482 | - |
07 may 2024 | 3,5400 | 3,5600 | 3,4800 | 3,4800 | 3,4284 | - |
06 may 2024 | 3,5400 | 3,5800 | 3,5000 | 3,5400 | 3,4876 | - |
03 may 2024 | 3,3600 | 3,5600 | 3,3600 | 3,5200 | 3,4679 | - |
02 may 2024 | 3,2400 | 3,3600 | 3,2000 | 3,3600 | 3,3102 | - |
30 abr 2024 | 3,3400 | 3,3400 | 3,2600 | 3,2600 | 3,2117 | - |
30 abr 2024 | 6:5 Split de acciones | |||||
29 abr 2024 | 3,3600 | 3,3600 | 3,3400 | 3,3400 | 3,2905 | - |
26 abr 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,2905 | - |
25 abr 2024 | 3,3000 | 3,3200 | 3,2600 | 3,2600 | 3,2117 | - |
24 abr 2024 | 3,4000 | 3,4200 | 3,3200 | 3,3200 | 3,2708 | - |
23 abr 2024 | 3,5400 | 3,5400 | 3,4000 | 3,4400 | 3,3890 | - |
22 abr 2024 | 3,4200 | 3,5800 | 3,4000 | 3,5800 | 3,5270 | - |
19 abr 2024 | 3,3200 | 3,4000 | 3,3000 | 3,3800 | 3,3299 | - |
18 abr 2024 | 3,2200 | 3,3800 | 3,2200 | 3,3200 | 3,2708 | - |
18 abr 2024 | 6:5 Split de acciones | |||||
17 abr 2024 | 3,3333 | 3,3833 | 3,3167 | 3,3500 | 3,3004 | - |
16 abr 2024 | 3,4667 | 3,4667 | 3,3500 | 3,3500 | 3,3004 | - |
15 abr 2024 | 3,4500 | 3,4667 | 3,4500 | 3,4667 | 3,4153 | - |
12 abr 2024 | 3,4667 | 3,5000 | 3,3500 | 3,3500 | 3,3004 | - |
11 abr 2024 | 3,4500 | 3,4500 | 3,4333 | 3,4333 | 3,3825 | - |
10 abr 2024 | 3,5000 | 3,5000 | 3,4667 | 3,4667 | 3,4153 | - |
09 abr 2024 | 3,5000 | 3,5167 | 3,4667 | 3,4667 | 3,4153 | - |
08 abr 2024 | 3,4333 | 3,5167 | 3,4333 | 3,5167 | 3,4646 | - |
05 abr 2024 | 3,4833 | 3,4833 | 3,4500 | 3,4500 | 3,3989 | - |
04 abr 2024 | 3,4167 | 3,5167 | 3,4167 | 3,5167 | 3,4646 | - |
03 abr 2024 | 3,4000 | 3,4000 | 3,3667 | 3,4000 | 3,3496 | - |
02 abr 2024 | 3,3833 | 3,4167 | 3,3667 | 3,3667 | 3,3168 | - |
28 mar 2024 | 3,3667 | 3,3833 | 3,3667 | 3,3833 | 3,3332 | - |
27 mar 2024 | 3,2833 | 3,3833 | 3,2667 | 3,3833 | 3,3332 | - |
26 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2183 | - |
25 mar 2024 | 3,2833 | 3,3000 | 3,2833 | 3,3000 | 3,2511 | - |
22 mar 2024 | 3,3667 | 3,3667 | 3,3000 | 3,3000 | 3,2511 | - |
21 mar 2024 | 3,3000 | 3,3500 | 3,3000 | 3,3500 | 3,3004 | - |
20 mar 2024 | 3,2667 | 3,2833 | 3,2667 | 3,2833 | 3,2347 | - |
19 mar 2024 | 3,2333 | 3,2667 | 3,2333 | 3,2667 | 3,2183 | - |
18 mar 2024 | 3,1333 | 3,2333 | 3,1333 | 3,2333 | 3,1854 | - |
15 mar 2024 | 3,2167 | 3,2500 | 3,1500 | 3,1500 | 3,1033 | - |
14 mar 2024 | 3,3167 | 3,3833 | 3,2167 | 3,2167 | 3,1690 | - |
13 mar 2024 | 3,2500 | 3,3333 | 3,2333 | 3,3167 | 3,2675 | - |
12 mar 2024 | 3,2000 | 3,2833 | 3,2000 | 3,2833 | 3,2347 | - |
11 mar 2024 | 3,1833 | 3,2333 | 3,1833 | 3,2167 | 3,1690 | - |
08 mar 2024 | 3,1833 | 3,1833 | 3,1833 | 3,1833 | 3,1362 | - |
07 mar 2024 | 3,2333 | 3,2500 | 3,2000 | 3,2000 | 3,1526 | - |
06 mar 2024 | 3,2833 | 3,3000 | 3,2667 | 3,2667 | 3,2183 | - |
05 mar 2024 | 3,3333 | 3,3333 | 3,3333 | 3,3333 | 3,2840 | - |
04 mar 2024 | 3,3833 | 3,4000 | 3,3500 | 3,3500 | 3,3004 | - |
04 mar 2024 | 0.016696 Dividendo | |||||
01 mar 2024 | 3,2833 | 3,4000 | 3,2833 | 3,4000 | 3,3332 | - |
29 feb 2024 | 3,2667 | 3,3000 | 3,2500 | 3,2667 | 3,2025 | - |
28 feb 2024 | 3,3000 | 3,3000 | 3,2500 | 3,2667 | 3,2025 | - |
27 feb 2024 | 3,2167 | 3,3167 | 3,2167 | 3,3167 | 3,2515 | - |
26 feb 2024 | 3,1833 | 3,2333 | 3,1833 | 3,2167 | 3,1535 | - |
23 feb 2024 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,1861 | - |
22 feb 2024 | 3,3333 | 3,3333 | 3,3167 | 3,3333 | 3,2678 | - |
21 feb 2024 | 3,2833 | 3,3833 | 3,2667 | 3,3167 | 3,2515 | - |
20 feb 2024 | 3,2333 | 3,2833 | 3,2167 | 3,2833 | 3,2188 | - |
19 feb 2024 | 3,2333 | 3,2500 | 3,2333 | 3,2333 | 3,1698 | - |
16 feb 2024 | 3,1833 | 3,2833 | 3,1833 | 3,2333 | 3,1698 | - |
15 feb 2024 | 3,1833 | 3,2167 | 3,1667 | 3,1667 | 3,1044 | - |
14 feb 2024 | 3,1667 | 3,2000 | 3,1667 | 3,1833 | 3,1208 | - |
13 feb 2024 | 3,2667 | 3,2667 | 3,1667 | 3,1667 | 3,1044 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |