Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 20 |
03 jun 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
31 may 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
30 may 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
29 may 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
28 may 2024 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | 3,1730 | - |
27 may 2024 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | 3,1110 | - |
24 may 2024 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | 3,1070 | - |
23 may 2024 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | 3,0990 | - |
22 may 2024 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | 3,1060 | - |
21 may 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
20 may 2024 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
17 may 2024 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | - |
16 may 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | - |
15 may 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | - |
14 may 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
13 may 2024 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | 3,0310 | - |
10 may 2024 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | - |
09 may 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | - |
08 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
07 may 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
06 may 2024 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 3,1120 | 20 |
03 may 2024 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | 3,0290 | - |
02 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
30 abr 2024 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | 3,0520 | - |
29 abr 2024 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | - |
29 abr 2024 | 1.192 Dividendo | |||||
26 abr 2024 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | 1,9400 | - |
25 abr 2024 | 3,0070 | 3,0070 | 3,0070 | 3,0070 | 1,8626 | - |
24 abr 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 1,9016 | - |
23 abr 2024 | 3,0680 | 3,0680 | 3,0680 | 3,0680 | 1,9004 | - |
22 abr 2024 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 1,9369 | - |
19 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 1,9635 | - |
18 abr 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 1,9772 | - |
17 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 2,0193 | - |
16 abr 2024 | 3,3000 | 3,3000 | 3,2990 | 3,2990 | 2,0434 | - |
15 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 2,0750 | - |
12 abr 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 2,0750 | - |
11 abr 2024 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | 1,9493 | - |
10 abr 2024 | 3,1520 | 3,1520 | 3,1520 | 3,1520 | 1,9524 | - |
09 abr 2024 | 3,1590 | 3,1590 | 3,1590 | 3,1590 | 1,9567 | - |
08 abr 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 1,9728 | - |
05 abr 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 1,9555 | - |
04 abr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 1,9759 | - |
03 abr 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 1,9536 | - |
02 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 1,8892 | - |
28 mar 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 1,8644 | - |
27 mar 2024 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | 1,8712 | - |
26 mar 2024 | 3,0920 | 3,0920 | 3,0920 | 3,0920 | 1,9152 | - |
25 mar 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 1,8174 | - |
22 mar 2024 | 2,9360 | 2,9360 | 2,9360 | 2,9360 | 1,8186 | - |
21 mar 2024 | 2,9180 | 2,9180 | 2,9180 | 2,9180 | 1,8074 | - |
20 mar 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 1,7851 | - |
19 mar 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | 1,7684 | - |
18 mar 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 1,7505 | - |
15 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1,7034 | - |
14 mar 2024 | 2,7750 | 2,7750 | 2,7750 | 2,7750 | 1,7189 | - |
13 mar 2024 | 2,8150 | 2,8150 | 2,8150 | 2,8150 | 1,7436 | - |
12 mar 2024 | 2,8660 | 2,8660 | 2,8310 | 2,8310 | 1,7536 | 300 |
11 mar 2024 | 2,9620 | 2,9620 | 2,9620 | 2,9620 | 1,8347 | - |
08 mar 2024 | 2,9470 | 2,9470 | 2,9470 | 2,9470 | 1,8254 | - |
07 mar 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | 1,8205 | - |
06 mar 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 1,7882 | - |
05 mar 2024 | 2,8410 | 2,8410 | 2,8410 | 2,8410 | 1,7598 | - |
04 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1,7467 | - |
01 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1,7096 | - |
29 feb 2024 | 2,6990 | 2,6990 | 2,6990 | 2,6990 | 1,6718 | - |
28 feb 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 1,6594 | - |
27 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1,6414 | - |
26 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1,6414 | - |
23 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1,6724 | 1000 |
22 feb 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 1,6743 | - |
21 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6848 | - |
20 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1,6848 | - |
19 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1,7034 | - |
19 feb 2024 | 1.136 Dividendo | |||||
16 feb 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 0,9663 | - |
15 feb 2024 | 2,7130 | 2,7130 | 2,7130 | 2,7130 | 0,9724 | - |
14 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 0,9498 | - |
13 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 0,9534 | - |
12 feb 2024 | 2,6500 | 2,7260 | 2,6500 | 2,7260 | 0,9770 | 350 |
09 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 0,9498 | - |
08 feb 2024 | 2,6450 | 2,6450 | 2,6450 | 2,6450 | 0,9480 | - |
07 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 1,0000 | - |
06 feb 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 1,0000 | - |
05 feb 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 0,9530 | - |
02 feb 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 0,9652 | - |
01 feb 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 0,9430 | - |
31 ene 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 0,9799 | - |
30 ene 2024 | 2,7510 | 2,7510 | 2,7510 | 2,7510 | 0,9860 | - |
29 ene 2024 | 2,6550 | 2,8350 | 2,6550 | 2,8350 | 1,0161 | 220 |
26 ene 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 0,9247 | - |
25 ene 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 0,9036 | - |
24 ene 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 0,9154 | - |
23 ene 2024 | 2,5190 | 2,5190 | 2,5190 | 2,5190 | 0,9028 | - |
22 ene 2024 | 2,5310 | 2,5310 | 2,5310 | 2,5310 | 0,9071 | - |
19 ene 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 0,9408 | - |
18 ene 2024 | 2,6180 | 2,6180 | 2,6180 | 2,6180 | 0,9383 | - |
17 ene 2024 | 2,6610 | 2,6610 | 2,6610 | 2,6610 | 0,9537 | - |
16 ene 2024 | 2,6520 | 2,6520 | 2,6520 | 2,6520 | 0,9505 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |