Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
25 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
24 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
23 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
22 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
19 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
18 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 400 |
17 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
16 abr 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1000 |
15 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
12 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1000 |
11 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
10 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
09 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
08 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
08 abr 2024 | 0.013 Dividendo | |||||
05 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
04 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
03 abr 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | 600 |
02 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
01 abr 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
28 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
27 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | 700 |
26 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | - |
25 mar 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,5979 | 3000 |
22 mar 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6575 | 900 |
21 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
20 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
19 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
18 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
15 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
14 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
13 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
12 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
11 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
08 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
07 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
06 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
05 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
04 mar 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4093 | 6500 |
01 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
29 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
28 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | 100 |
27 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | - |
26 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 200 |
23 feb 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 29.300 |
22 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | - |
21 feb 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | 400 |
20 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | 200 |
16 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | - |
15 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | 1300 |
14 feb 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5000 | 1,4887 | 3600 |
13 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
12 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
09 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 2800 |
08 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
07 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
06 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 1000 |
05 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
02 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
01 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
31 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
30 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
29 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
26 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
25 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
24 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | 300 |
23 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
22 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
19 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
18 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
17 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
16 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
12 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
11 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
10 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
09 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | 800 |
08 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
05 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | - |
04 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2902 | 600 |
03 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3002 | 500 |
02 ene 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | 800 |
29 dic 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2406 | - |
28 dic 2023 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2406 | 200 |
27 dic 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2100 | 1,2009 | 3100 |
26 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
22 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
21 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2009 | - |
20 dic 2023 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2009 | 1100 |
19 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
18 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | 300 |
15 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
14 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
13 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
12 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | 400 |
11 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
08 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | - |
07 dic 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1513 | 2500 |
06 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1017 | 5100 |
05 dic 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1811 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |