Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 6 |
27 jun 2024 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | 2,5670 | - |
26 jun 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
25 jun 2024 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | 2,6540 | - |
24 jun 2024 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | 2,6360 | - |
21 jun 2024 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | 2,6430 | - |
20 jun 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | - |
19 jun 2024 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | - |
18 jun 2024 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | 2,4440 | - |
17 jun 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
14 jun 2024 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | - |
13 jun 2024 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | 2,5010 | - |
12 jun 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
11 jun 2024 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | - |
10 jun 2024 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | 2,5780 | - |
07 jun 2024 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
06 jun 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | - |
05 jun 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
04 jun 2024 | 2,5220 | 2,5830 | 2,5220 | 2,5830 | 2,5830 | 6 |
03 jun 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
31 may 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
30 may 2024 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
29 may 2024 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | 2,4880 | - |
28 may 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
27 may 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
24 may 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
23 may 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
22 may 2024 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | 2,5570 | - |
21 may 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
20 may 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
17 may 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | - |
16 may 2024 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | 2,6010 | - |
15 may 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | - |
14 may 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
13 may 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | - |
10 may 2024 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | 2,6510 | - |
09 may 2024 | 2,6630 | 2,6630 | 2,6630 | 2,6630 | 2,6630 | - |
08 may 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
07 may 2024 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | 2,8350 | - |
06 may 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | - |
03 may 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
02 may 2024 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | 2,8180 | - |
30 abr 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | - |
29 abr 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
26 abr 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
25 abr 2024 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | 2,7760 | - |
24 abr 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | - |
23 abr 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
22 abr 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
19 abr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
18 abr 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
17 abr 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | - |
16 abr 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
15 abr 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
12 abr 2024 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | - |
11 abr 2024 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | 3,0610 | - |
10 abr 2024 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | 3,0720 | - |
09 abr 2024 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | 3,0510 | - |
08 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
05 abr 2024 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | 2,9610 | - |
04 abr 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
03 abr 2024 | 2,9830 | 2,9890 | 2,9830 | 2,9890 | 2,9890 | 400 |
02 abr 2024 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | 2,9980 | - |
28 mar 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
28 mar 2024 | 5 Dividendo | |||||
27 mar 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | -1,9920 | - |
26 mar 2024 | 3,0820 | 3,0820 | 3,0820 | 3,0820 | -2,0410 | - |
25 mar 2024 | 2,9930 | 2,9930 | 2,9930 | 2,9930 | -1,9821 | - |
22 mar 2024 | 3,0450 | 3,0450 | 3,0450 | 3,0450 | -2,0165 | - |
21 mar 2024 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | -1,9715 | - |
20 mar 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | -1,9933 | - |
19 mar 2024 | 3,0150 | 3,0150 | 3,0150 | 3,0150 | -1,9966 | - |
18 mar 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | -1,9158 | - |
15 mar 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | -1,8887 | - |
14 mar 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | -1,8629 | - |
13 mar 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | -1,8317 | - |
12 mar 2024 | 2,7180 | 2,7180 | 2,7180 | 2,7180 | -1,8000 | - |
11 mar 2024 | 2,7260 | 2,7260 | 2,7260 | 2,7260 | -1,8053 | - |
08 mar 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | -1,8364 | - |
07 mar 2024 | 2,7840 | 2,7840 | 2,7840 | 2,7840 | -1,8437 | - |
06 mar 2024 | 2,8210 | 2,8210 | 2,8210 | 2,8210 | -1,8682 | - |
05 mar 2024 | 2,8000 | 2,8390 | 2,8000 | 2,8390 | -1,8801 | 881 |
04 mar 2024 | 2,8550 | 2,8550 | 2,8550 | 2,8550 | -1,8907 | - |
01 mar 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | -1,8834 | - |
29 feb 2024 | 2,7730 | 2,7730 | 2,7730 | 2,7730 | -1,8364 | - |
28 feb 2024 | 2,8020 | 2,8020 | 2,8020 | 2,8020 | -1,8556 | - |
27 feb 2024 | 2,7520 | 2,7520 | 2,7520 | 2,7520 | -1,8225 | - |
26 feb 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | -1,8231 | - |
23 feb 2024 | 2,7790 | 2,7790 | 2,7790 | 2,7790 | -1,8403 | - |
22 feb 2024 | 2,7570 | 2,7570 | 2,7570 | 2,7570 | -1,8258 | - |
21 feb 2024 | 2,7490 | 2,7490 | 2,7490 | 2,7490 | -1,8205 | - |
20 feb 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | -1,8311 | - |
19 feb 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | -1,8046 | - |
16 feb 2024 | 2,7560 | 2,7560 | 2,7560 | 2,7560 | -1,8251 | - |
15 feb 2024 | 2,7020 | 2,7020 | 2,7020 | 2,7020 | -1,7894 | - |
14 feb 2024 | 2,7310 | 2,7310 | 2,7310 | 2,7310 | -1,8086 | - |
13 feb 2024 | 2,7810 | 2,7810 | 2,7810 | 2,7810 | -1,8417 | - |
12 feb 2024 | 2,8260 | 2,8260 | 2,8260 | 2,8260 | -1,8715 | - |
09 feb 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | -1,8125 | - |
08 feb 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | -1,8629 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |