Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
25 jul 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
24 jul 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
23 jul 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
22 jul 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
19 jul 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
18 jul 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
17 jul 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
16 jul 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
15 jul 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | - |
12 jul 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
11 jul 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
10 jul 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
09 jul 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
08 jul 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
05 jul 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
03 jul 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
02 jul 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
01 jul 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
28 jun 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
27 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
26 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
25 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
24 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
21 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
20 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
18 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
17 jun 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
14 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
13 jun 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
12 jun 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
11 jun 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
10 jun 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
07 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
06 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
05 jun 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
04 jun 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
03 jun 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
31 may 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
31 may 2024 | 0.028 Dividendo | |||||
30 may 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6520 | - |
29 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6421 | - |
28 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
24 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
23 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
22 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
21 may 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6818 | - |
20 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
17 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
16 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
15 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
14 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
13 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
10 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
09 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
08 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
07 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
06 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6719 | - |
03 may 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6619 | - |
02 may 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6421 | - |
01 may 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6321 | - |
30 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6222 | - |
30 abr 2024 | 0.028 Dividendo | |||||
29 abr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6043 | - |
26 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5845 | - |
25 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5746 | - |
24 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5845 | - |
23 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5944 | - |
22 abr 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5845 | - |
19 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5746 | - |
18 abr 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5648 | - |
17 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5746 | - |
16 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5746 | - |
15 abr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5944 | - |
12 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6240 | - |
11 abr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6240 | - |
10 abr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6339 | - |
09 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6537 | - |
08 abr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6438 | - |
05 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6537 | - |
04 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6537 | - |
03 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6537 | - |
02 abr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6537 | - |
01 abr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6636 | - |
28 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6734 | - |
28 mar 2024 | 0.03 Dividendo | |||||
27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
26 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6340 | - |
25 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6340 | - |
19 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6340 | - |
18 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6242 | - |
15 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6242 | - |
14 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6242 | - |
13 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
12 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
11 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
08 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6438 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |