Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | - |
13 jun 2024 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 4,3160 | 31 |
12 jun 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
11 jun 2024 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | 4,2860 | - |
10 jun 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
07 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
06 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
05 jun 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
04 jun 2024 | 4,6290 | 4,6500 | 4,6290 | 4,6500 | 4,6500 | 775 |
03 jun 2024 | 4,7650 | 4,7650 | 4,6630 | 4,7460 | 4,7460 | 100.193 |
31 may 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
30 may 2024 | 4,4680 | 4,5480 | 4,4680 | 4,5480 | 4,5480 | 1200 |
29 may 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 15 |
28 may 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 800 |
27 may 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
24 may 2024 | 4,5690 | 4,6470 | 4,5690 | 4,6470 | 4,6470 | 211 |
23 may 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
22 may 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | - |
21 may 2024 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 4,7060 | 900 |
17 may 2024 | 4,7700 | 4,7700 | 4,6710 | 4,6710 | 4,6710 | 2400 |
17 may 2024 | 0.65 Dividendo | |||||
16 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
15 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
14 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
13 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
10 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | - |
08 may 2024 | 4,5940 | 4,5940 | 4,5940 | 4,5940 | 3,9440 | 115 |
07 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | - |
06 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | - |
03 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | - |
02 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | 90 |
30 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,6573 | 400 |
29 abr 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 3,7963 | - |
26 abr 2024 | 4,3840 | 4,4220 | 4,3840 | 4,4220 | 3,7963 | 430 |
25 abr 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 3,6461 | - |
24 abr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 3,6744 | - |
23 abr 2024 | 4,1860 | 4,2800 | 4,1860 | 4,2800 | 3,6744 | 1954 |
22 abr 2024 | 4,1620 | 4,1840 | 4,1620 | 4,1840 | 3,5920 | 5000 |
19 abr 2024 | 3,9990 | 4,0600 | 3,9990 | 4,0600 | 3,4856 | 1260 |
18 abr 2024 | 4,1160 | 4,1160 | 4,1160 | 4,1160 | 3,5336 | 790 |
17 abr 2024 | 4,0660 | 4,0660 | 4,0660 | 4,0660 | 3,4907 | 146 |
16 abr 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 3,7139 | - |
15 abr 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 3,7860 | - |
12 abr 2024 | 4,3780 | 4,4800 | 4,2690 | 4,4100 | 3,7860 | 15.645 |
11 abr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 3,6899 | - |
10 abr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 3,6899 | - |
09 abr 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,5757 | - |
08 abr 2024 | 4,1130 | 4,1130 | 4,1130 | 4,1130 | 3,5311 | - |
05 abr 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 3,5560 | - |
04 abr 2024 | 4,1660 | 4,1660 | 4,1420 | 4,1420 | 3,5560 | 142 |
03 abr 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 3,6143 | 100 |
02 abr 2024 | 4,4230 | 4,4870 | 4,4230 | 4,4870 | 3,8521 | 4491 |
28 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 3,9492 | 70 |
27 mar 2024 | 4,3510 | 4,3510 | 4,3210 | 4,3210 | 3,7096 | 1675 |
26 mar 2024 | 4,2680 | 4,2680 | 4,2680 | 4,2680 | 3,6641 | 1000 |
25 mar 2024 | 4,3930 | 4,3930 | 4,2230 | 4,2230 | 3,6255 | 670 |
22 mar 2024 | 4,9080 | 4,9630 | 4,6800 | 4,6800 | 4,0178 | 439 |
21 mar 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,0213 | - |
20 mar 2024 | 4,6930 | 4,6930 | 4,6840 | 4,6840 | 4,0213 | 2406 |
19 mar 2024 | 4,6640 | 4,6650 | 4,6640 | 4,6650 | 4,0050 | 600 |
18 mar 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,0041 | - |
15 mar 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,0041 | 300 |
14 mar 2024 | 4,7280 | 4,7280 | 4,6820 | 4,6820 | 4,0195 | 516 |
13 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,2239 | 115 |
12 mar 2024 | 5,0320 | 5,0320 | 5,0320 | 5,0320 | 4,3200 | 10 |
11 mar 2024 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 4,3114 | 11 |
08 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,3097 | - |
07 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 4,3097 | - |
06 mar 2024 | 4,8420 | 5,2000 | 4,8420 | 5,0200 | 4,3097 | 6582 |
05 mar 2024 | 4,8920 | 4,8920 | 4,8920 | 4,8920 | 4,1998 | 1000 |
04 mar 2024 | 4,8920 | 4,8920 | 4,8910 | 4,8910 | 4,1990 | 6720 |
01 mar 2024 | 5,0380 | 5,0380 | 5,0380 | 5,0380 | 4,3252 | - |
29 feb 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,2222 | - |
28 feb 2024 | 4,9180 | 4,9180 | 4,9180 | 4,9180 | 4,2222 | - |
27 feb 2024 | 4,8090 | 4,8090 | 4,8090 | 4,8090 | 4,1286 | - |
26 feb 2024 | 5,0160 | 5,0160 | 4,8090 | 4,8090 | 4,1286 | 811 |
23 feb 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,2264 | - |
22 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
21 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
20 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
19 feb 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
16 feb 2024 | 5,4420 | 5,4580 | 5,2080 | 5,2080 | 4,4711 | 900 |
15 feb 2024 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | 4,7956 | - |
14 feb 2024 | 5,5860 | 5,5860 | 5,5860 | 5,5860 | 4,7956 | - |
13 feb 2024 | 5,6220 | 5,6220 | 5,6220 | 5,6220 | 4,8265 | 140 |
12 feb 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 4,6703 | 250 |
09 feb 2024 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,6789 | 300 |
08 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,5072 | - |
07 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,5072 | 580 |
06 feb 2024 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 4,4196 | - |
05 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,5072 | - |
02 feb 2024 | 5,2540 | 5,2540 | 5,2540 | 5,2540 | 4,5106 | 900 |
01 feb 2024 | 5,1480 | 5,1480 | 5,1480 | 5,1480 | 4,4196 | 100 |
31 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,3784 | - |
30 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,3784 | - |
29 ene 2024 | 5,1860 | 5,1860 | 5,1000 | 5,1000 | 4,3784 | 2640 |
26 ene 2024 | 5,2080 | 5,2080 | 5,2080 | 5,2080 | 4,4711 | - |
25 ene 2024 | 5,0760 | 5,0760 | 5,0760 | 5,0760 | 4,3578 | - |
24 ene 2024 | 5,0800 | 5,0800 | 5,0760 | 5,0760 | 4,3578 | 10 |
23 ene 2024 | 4,9660 | 4,9850 | 4,8630 | 4,9620 | 4,2599 | 27.444 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |