Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | - |
02 jul 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | - |
01 jul 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9600 | 2,9600 | - |
28 jun 2024 | 2,9800 | 2,9800 | 2,9400 | 2,9400 | 2,9400 | - |
27 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
26 jun 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
25 jun 2024 | 2,9200 | 2,9200 | 2,8800 | 2,8800 | 2,8800 | - |
24 jun 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
21 jun 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | - |
20 jun 2024 | 2,9200 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
19 jun 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
18 jun 2024 | 2,9800 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | - |
17 jun 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9200 | 2,9200 | - |
14 jun 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | - |
13 jun 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9800 | 2,9800 | - |
12 jun 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | - |
11 jun 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | - |
10 jun 2024 | 3,0600 | 3,0600 | 2,9800 | 2,9800 | 2,9800 | - |
07 jun 2024 | 3,1000 | 3,1000 | 3,0600 | 3,1000 | 3,1000 | - |
06 jun 2024 | 3,1200 | 3,1400 | 3,1200 | 3,1200 | 3,1200 | - |
05 jun 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
04 jun 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | - |
03 jun 2024 | 3,1000 | 3,1000 | 2,9600 | 2,9600 | 2,9600 | - |
31 may 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0600 | 3,0600 | - |
30 may 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | - |
29 may 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | - |
28 may 2024 | 3,0600 | 3,0600 | 2,9800 | 2,9800 | 2,9800 | - |
27 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
24 may 2024 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | - |
23 may 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1200 | 3,1200 | - |
22 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
21 may 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | - |
20 may 2024 | 3,1800 | 3,1800 | 3,1200 | 3,1200 | 3,1200 | - |
17 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
16 may 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0600 | 3,0600 | - |
15 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
14 may 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1400 | 3,1400 | - |
13 may 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | - |
10 may 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0800 | 3,0800 | - |
09 may 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | - |
08 may 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | - |
07 may 2024 | 3,0000 | 3,0400 | 2,9800 | 2,9800 | 2,9800 | - |
06 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
03 may 2024 | 2,9800 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | - |
02 may 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | - |
30 abr 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | - |
29 abr 2024 | 2,8800 | 2,8800 | 2,8600 | 2,8600 | 2,8600 | - |
26 abr 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,8800 | - |
25 abr 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | - |
24 abr 2024 | 2,8600 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | - |
23 abr 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | - |
22 abr 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | - |
19 abr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | - |
18 abr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
17 abr 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | - |
16 abr 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | - |
15 abr 2024 | 2,7800 | 2,7800 | 2,7400 | 2,7400 | 2,7400 | - |
12 abr 2024 | 2,7600 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | - |
11 abr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,8000 | 2,8000 | - |
10 abr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
09 abr 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | - |
08 abr 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | - |
05 abr 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | - |
04 abr 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | - |
03 abr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
02 abr 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8000 | 2,8000 | - |
28 mar 2024 | 2,7930 | 2,8080 | 2,7890 | 2,8060 | 2,8060 | - |
27 mar 2024 | 2,8070 | 2,8250 | 2,8070 | 2,8160 | 2,8160 | - |
26 mar 2024 | 2,8120 | 2,8340 | 2,8120 | 2,8340 | 2,8340 | - |
25 mar 2024 | 2,8290 | 2,8340 | 2,8260 | 2,8270 | 2,8270 | - |
22 mar 2024 | 2,8600 | 2,8640 | 2,8120 | 2,8120 | 2,8120 | - |
21 mar 2024 | 2,7980 | 2,8480 | 2,7980 | 2,8480 | 2,8480 | - |
21 mar 2024 | 0.16 Dividendo | |||||
20 mar 2024 | 2,9520 | 2,9710 | 2,9220 | 2,9270 | 2,7670 | - |
19 mar 2024 | 2,9260 | 2,9550 | 2,9260 | 2,9550 | 2,7935 | - |
18 mar 2024 | 2,9280 | 2,9810 | 2,9270 | 2,9810 | 2,8180 | - |
15 mar 2024 | 2,9400 | 2,9410 | 2,9200 | 2,9330 | 2,7727 | - |
14 mar 2024 | 2,8970 | 2,9160 | 2,8970 | 2,8990 | 2,7405 | - |
13 mar 2024 | 2,9740 | 2,9910 | 2,9650 | 2,9910 | 2,8275 | - |
12 mar 2024 | 2,8930 | 2,9280 | 2,8930 | 2,9160 | 2,7566 | - |
11 mar 2024 | 2,8860 | 2,8940 | 2,8800 | 2,8890 | 2,7311 | - |
08 mar 2024 | 2,9360 | 2,9490 | 2,9250 | 2,9250 | 2,7651 | - |
07 mar 2024 | 2,8250 | 2,8550 | 2,8250 | 2,8470 | 2,6914 | - |
06 mar 2024 | 2,8000 | 2,8050 | 2,8000 | 2,8050 | 2,6517 | - |
05 mar 2024 | 2,7930 | 2,8140 | 2,7930 | 2,7950 | 2,6422 | - |
04 mar 2024 | 2,8790 | 2,8790 | 2,8500 | 2,8500 | 2,6942 | - |
01 mar 2024 | 2,9890 | 2,9890 | 2,9720 | 2,9720 | 2,8095 | - |
29 feb 2024 | 3,0300 | 3,1400 | 3,0220 | 3,1400 | 2,9684 | - |
28 feb 2024 | 2,9910 | 3,0060 | 2,9910 | 2,9910 | 2,8275 | - |
27 feb 2024 | 2,9690 | 2,9930 | 2,9640 | 2,9640 | 2,8020 | - |
26 feb 2024 | 2,9650 | 2,9650 | 2,9500 | 2,9500 | 2,7887 | - |
23 feb 2024 | 3,0080 | 3,0090 | 3,0010 | 3,0020 | 2,8379 | - |
22 feb 2024 | 3,0010 | 3,0350 | 3,0010 | 3,0350 | 2,8691 | - |
21 feb 2024 | 3,0500 | 3,0500 | 3,0410 | 3,0410 | 2,8748 | - |
20 feb 2024 | 2,9690 | 2,9750 | 2,9640 | 2,9670 | 2,8048 | - |
19 feb 2024 | 2,9670 | 2,9790 | 2,9670 | 2,9780 | 2,8152 | - |
16 feb 2024 | 2,9980 | 2,9980 | 2,9600 | 2,9610 | 2,7991 | - |
15 feb 2024 | 2,9260 | 2,9310 | 2,9210 | 2,9310 | 2,7708 | - |
14 feb 2024 | 2,9230 | 2,9470 | 2,9230 | 2,9360 | 2,7755 | - |
13 feb 2024 | 2,9660 | 2,9910 | 2,9480 | 2,9480 | 2,7869 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |