Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
17 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 99 |
16 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1000 |
15 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 497 |
14 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
13 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
10 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
09 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
08 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 397 |
07 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
06 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
03 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 160 |
02 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
30 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
29 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
26 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
25 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
24 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
23 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
22 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
19 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
18 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
17 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
16 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
15 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
12 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
11 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 249 |
10 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1479 |
09 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
08 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
05 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
04 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
03 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 250 |
02 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
28 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
27 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
26 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
25 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1000 |
22 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
21 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
20 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
19 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
18 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
15 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
14 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
13 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
12 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1481 |
11 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 4105 |
08 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
07 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
06 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
05 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1014 |
04 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2000 |
01 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 2000 |
29 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
28 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
27 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1000 |
23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
22 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
21 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
20 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
19 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 2597 |
16 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
15 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
14 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
13 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
12 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
09 feb 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 2331 |
08 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
07 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 2499 |
06 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2500 |
05 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
02 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 19.930 |
01 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
31 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
30 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
29 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1 |
26 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 10 |
25 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
24 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
23 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
22 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
19 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1953 |
18 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
17 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 3450 |
16 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
15 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
12 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
11 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
10 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
09 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
08 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
05 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
04 ene 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2597 |
03 ene 2024 | 1,1300 | 1,1300 | 1,0200 | 1,0200 | 1,0200 | 3210 |
02 ene 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 200 |
02 ene 2024 | 0.042 Dividendo | |||||
29 dic 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,0680 | 2000 |
28 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,9814 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |