Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 399 |
02 may 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
30 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
29 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
26 abr 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
25 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
24 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
23 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
22 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 399 |
19 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
18 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
17 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
16 abr 2024 | 2,5400 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 2138 |
15 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 500 |
12 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
11 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
10 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
09 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
08 abr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | 600 |
05 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
04 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
03 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
02 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
27 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
26 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
25 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
22 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
21 mar 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
21 mar 2024 | 0.135 Dividendo | |||||
20 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
19 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5670 | - |
18 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5670 | - |
15 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5670 | - |
14 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
13 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
12 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6240 | - |
11 mar 2024 | 2,8600 | 2,9000 | 2,8600 | 2,9000 | 2,7571 | 3743 |
08 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
07 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6430 | - |
06 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6240 | - |
05 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
04 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
01 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6430 | - |
29 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
28 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7001 | - |
27 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
26 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | 2168 |
23 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
22 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
21 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
20 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
19 feb 2024 | 2,8600 | 2,9600 | 2,8600 | 2,9600 | 2,8142 | 250 |
16 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
15 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
14 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
13 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
12 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
09 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
08 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | 1500 |
07 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
06 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
05 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | 1200 |
02 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
01 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
31 ene 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
30 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
29 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
26 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
25 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
24 ene 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
23 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
22 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
19 ene 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
18 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
17 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
16 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
15 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
12 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
11 ene 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
10 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
09 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
08 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
05 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | 399 |
04 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
03 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
02 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
29 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
28 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
27 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
22 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
21 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
20 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
19 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
18 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
15 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
14 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
13 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
12 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
11 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |