Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
17 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
16 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
15 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
14 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
13 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
10 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
09 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
08 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
07 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
06 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
03 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
02 may 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 300 |
01 may 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
30 abr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
29 abr 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 1300 |
26 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
25 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
24 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 45.400 |
23 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
22 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
19 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
18 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 7500 |
17 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
16 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 1100 |
15 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
12 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
11 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
10 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
09 abr 2024 | 3,2950 | 3,2950 | 3,2850 | 3,2850 | 3,2850 | 1200 |
08 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
05 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
04 abr 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 400 |
03 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 5500 |
02 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 300 |
01 abr 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
28 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 90.500 |
27 mar 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 200 |
26 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
25 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
22 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 13.500 |
21 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
20 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 7500 |
19 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
18 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
15 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
14 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
13 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
12 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
11 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
08 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
07 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
06 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
05 mar 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 600 |
04 mar 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 1200 |
01 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 9200 |
29 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 16.000 |
28 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 1900 |
27 feb 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 600 |
26 feb 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 1400 |
23 feb 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 5900 |
22 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
21 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 100 |
20 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
16 feb 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3000 |
15 feb 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3100 |
14 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
13 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
12 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
09 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 19.000 |
08 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
07 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
06 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
05 feb 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 1000 |
02 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
01 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
31 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
30 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
29 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
26 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
25 ene 2024 | 3,3650 | 3,3650 | 3,3000 | 3,3000 | 3,3000 | 20.000 |
24 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
23 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
22 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
19 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
18 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 17.500 |
17 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 200 |
16 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
12 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
11 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
10 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 22.000 |
09 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
08 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
05 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
04 ene 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 300 |
03 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
02 ene 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 400 |
29 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
28 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
27 dic 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |