Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | - |
29 abr 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | - |
26 abr 2024 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 60.750,00 | 49 |
25 abr 2024 | 60.292,00 | 60.292,00 | 60.292,00 | 60.292,00 | 60.292,00 | 59 |
24 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
23 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
22 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
19 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
18 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
17 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
16 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
15 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
12 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
11 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
10 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
09 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
08 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
05 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
04 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | - |
03 abr 2024 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 60.040,79 | 50 |
02 abr 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
01 abr 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
28 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
27 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
26 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | - |
25 mar 2024 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 59.766,85 | 44 |
22 mar 2024 | 60.757,00 | 60.757,00 | 60.757,00 | 60.757,00 | 60.757,00 | 8 |
21 mar 2024 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | - |
20 mar 2024 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 59.252,32 | 549 |
19 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
18 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
15 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | - |
14 mar 2024 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 58.985,11 | 20 |
13 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
12 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
11 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
08 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
07 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | - |
07 mar 2024 | 8.75 Dividendo | |||||
06 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
05 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
04 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
01 mar 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | - |
29 feb 2024 | 59.625,00 | 59.625,00 | 59.625,00 | 59.625,00 | 59.616,25 | 42 |
28 feb 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | - |
27 feb 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | - |
26 feb 2024 | 60.366,00 | 60.366,00 | 60.366,00 | 60.366,00 | 60.357,14 | 28 |
23 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
22 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
21 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
20 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
16 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
15 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
14 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
13 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
12 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
09 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
08 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
07 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
06 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
05 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
02 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
01 feb 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
31 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
30 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
29 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
26 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
25 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
24 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
23 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
22 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
19 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
18 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
17 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
16 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
12 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
11 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
10 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
09 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | - |
08 ene 2024 | 58.211,26 | 58.211,26 | 58.211,26 | 58.211,26 | 58.202,72 | 50 |
05 ene 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
04 ene 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
03 ene 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | - |
02 ene 2024 | 59.223,38 | 59.223,38 | 59.223,38 | 59.223,38 | 59.214,69 | 100 |
29 dic 2023 | 60.400,00 | 60.400,00 | 60.400,00 | 60.400,00 | 60.391,14 | - |
28 dic 2023 | 60.400,00 | 60.400,00 | 60.400,00 | 60.400,00 | 60.391,14 | 42 |
27 dic 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | - |
26 dic 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | - |
22 dic 2023 | 60.020,00 | 60.020,00 | 60.020,00 | 60.020,00 | 60.011,19 | 10 |
21 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
20 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
19 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
18 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
15 dic 2023 | 59.293,84 | 59.293,84 | 59.293,84 | 59.293,84 | 59.285,14 | - |
14 dic 2023 | 59.520,00 | 59.520,00 | 59.293,84 | 59.293,84 | 59.285,14 | 271 |
13 dic 2023 | 59.220,00 | 59.220,00 | 59.220,00 | 59.220,00 | 59.211,31 | 9 |
12 dic 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
11 dic 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
08 dic 2023 | 54.168,69 | 54.168,69 | 54.168,69 | 54.168,69 | 54.160,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |