Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
25 jul 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
24 jul 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
23 jul 2024 | 2,8200 | 2,8200 | 2,4700 | 2,4700 | 2,4700 | 1500 |
22 jul 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 500 |
19 jul 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 300 |
18 jul 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
17 jul 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 1100 |
16 jul 2024 | 3,1300 | 3,1400 | 3,1300 | 3,1400 | 3,1400 | 600 |
15 jul 2024 | 3,2200 | 3,2200 | 3,1000 | 3,1200 | 3,1200 | 3400 |
12 jul 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 400 |
11 jul 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 17.400 |
10 jul 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
09 jul 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 600 |
08 jul 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 200 |
05 jul 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
03 jul 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 100 |
02 jul 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
01 jul 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
28 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
27 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
26 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
25 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
24 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
21 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
20 jun 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8800 | 2,8800 | 4200 |
18 jun 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
17 jun 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
14 jun 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
13 jun 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
12 jun 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
11 jun 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 1500 |
10 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
07 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
06 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
05 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1000 |
04 jun 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
03 jun 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
31 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
30 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 100 |
29 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
28 may 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 3200 |
24 may 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 200 |
23 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
22 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
21 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 18.100 |
20 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 800 |
17 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 12.900 |
16 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
14 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
13 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
10 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
09 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 200 |
08 may 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
07 may 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
06 may 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
03 may 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
02 may 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
01 may 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
30 abr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
29 abr 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 300 |
26 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
25 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
24 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
23 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
22 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
19 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
18 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
17 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
16 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
15 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
12 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
11 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
10 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
09 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
08 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
05 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 300 |
04 abr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
03 abr 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 300 |
02 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
01 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
28 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
28 mar 2024 | 0.033 Dividendo | |||||
27 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1170 | 200 |
26 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3446 | 1000 |
25 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,2951 | 300 |
22 mar 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,2753 | - |
21 mar 2024 | 3,1700 | 3,3100 | 3,1700 | 3,3100 | 3,2753 | 400 |
20 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2061 | - |
19 mar 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2061 | 3000 |
18 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0774 | 200 |
15 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
14 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
11 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | - |
08 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0477 | 1000 |
07 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | 600 |
06 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0675 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |