Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
27 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
26 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
25 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
24 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
21 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
20 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
18 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
17 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
14 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
13 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
12 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
11 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
10 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
07 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
06 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
05 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
04 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
03 jun 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
28 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
24 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
23 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
22 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
21 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
20 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
17 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
16 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
15 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
14 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
13 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
10 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
09 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
08 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
07 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
06 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
03 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
02 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
01 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
30 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
29 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
26 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
25 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
24 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
23 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
22 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
19 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
18 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
17 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
17 abr 2024 | 0.003 Dividendo | |||||
17 abr 2024 | 1.491 Plusvalía | |||||
16 abr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 3,9460 | - |
15 abr 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 3,9460 | - |
12 abr 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 4,0113 | - |
11 abr 2024 | 5,5300 | 5,5300 | 5,5300 | 5,5300 | 4,0113 | - |
10 abr 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 4,0185 | - |
09 abr 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 4,0766 | - |
08 abr 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,0621 | - |
05 abr 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,0621 | - |
04 abr 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 4,0330 | - |
03 abr 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 4,0766 | - |
02 abr 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 4,0693 | - |
01 abr 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,0983 | - |
28 mar 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 4,1128 | - |
27 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,0983 | - |
26 mar 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 4,0330 | - |
25 mar 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 4,0330 | - |
22 mar 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 4,1128 | - |
22 mar 2024 | 0.067 Dividendo | |||||
21 mar 2024 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 4,0642 | - |
20 mar 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 4,0284 | - |
19 mar 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 3,9997 | - |
18 mar 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 3,9854 | - |
15 mar 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 3,9711 | - |
14 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,9782 | - |
13 mar 2024 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 4,0069 | - |
12 mar 2024 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 3,9997 | - |
11 mar 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 3,9854 | - |
08 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,9782 | - |
07 mar 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 3,9782 | - |
06 mar 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 3,9495 | - |
05 mar 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 3,9352 | - |
04 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 3,9424 | - |
01 mar 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 3,9280 | - |
29 feb 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 3,9137 | - |
28 feb 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 3,8922 | - |
27 feb 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,8850 | - |
26 feb 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,8850 | - |
23 feb 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 3,9065 | - |
22 feb 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 3,8922 | - |
21 feb 2024 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 3,8635 | - |
20 feb 2024 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 3,8492 | - |
16 feb 2024 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 3,8492 | - |
15 feb 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 3,8564 | - |
14 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 3,8062 | - |
13 feb 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 3,7847 | - |
12 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,8349 | - |
09 feb 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 3,8205 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |