Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 3,1700 | 3,2000 | 3,1600 | 3,1900 | 3,1900 | 45.000 |
24 jun 2024 | 0.022 Dividendo | |||||
21 jun 2024 | 3,1900 | 3,2200 | 3,1700 | 3,1800 | 3,1580 | 46.300 |
20 jun 2024 | 3,1800 | 3,2200 | 3,1600 | 3,2200 | 3,1977 | 50.300 |
18 jun 2024 | 3,2000 | 3,2200 | 3,1800 | 3,1900 | 3,1679 | 93.400 |
17 jun 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1580 | 41.100 |
14 jun 2024 | 3,1700 | 3,1900 | 3,1700 | 3,1800 | 3,1580 | 16.600 |
13 jun 2024 | 3,1700 | 3,1900 | 3,1500 | 3,1800 | 3,1580 | 80.200 |
12 jun 2024 | 3,2000 | 3,2100 | 3,1900 | 3,1900 | 3,1679 | 21.700 |
11 jun 2024 | 3,1800 | 3,1900 | 3,1800 | 3,1900 | 3,1679 | 8300 |
10 jun 2024 | 3,1900 | 3,2100 | 3,1800 | 3,2000 | 3,1779 | 17.000 |
07 jun 2024 | 3,1900 | 3,1900 | 3,1700 | 3,1900 | 3,1679 | 21.000 |
06 jun 2024 | 3,1900 | 3,2100 | 3,1800 | 3,1800 | 3,1580 | 56.100 |
05 jun 2024 | 3,1900 | 3,1900 | 3,1700 | 3,1900 | 3,1679 | 48.000 |
04 jun 2024 | 3,1500 | 3,1900 | 3,1500 | 3,1800 | 3,1580 | 63.100 |
03 jun 2024 | 3,1700 | 3,1800 | 3,1300 | 3,1600 | 3,1381 | 187.900 |
31 may 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1800 | 3,1580 | 28.200 |
30 may 2024 | 3,1100 | 3,1700 | 3,1100 | 3,1600 | 3,1381 | 67.100 |
29 may 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1100 | 3,0885 | 38.800 |
28 may 2024 | 3,1600 | 3,1700 | 3,1300 | 3,1400 | 3,1183 | 43.600 |
24 may 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1700 | 3,1481 | 73.600 |
23 may 2024 | 3,2100 | 3,2100 | 3,1700 | 3,1800 | 3,1580 | 32.400 |
22 may 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2100 | 3,1878 | 120.900 |
21 may 2024 | 3,1700 | 3,1900 | 3,1600 | 3,1800 | 3,1580 | 103.700 |
20 may 2024 | 3,1800 | 3,1900 | 3,1600 | 3,1700 | 3,1481 | 84.900 |
17 may 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1800 | 3,1580 | 38.900 |
16 may 2024 | 3,2000 | 3,2000 | 3,1700 | 3,1800 | 3,1580 | 229.500 |
15 may 2024 | 3,2100 | 3,2200 | 3,2000 | 3,2000 | 3,1779 | 21.100 |
14 may 2024 | 3,2000 | 3,2100 | 3,1900 | 3,2100 | 3,1878 | 59.900 |
13 may 2024 | 3,1900 | 3,2000 | 3,1800 | 3,1900 | 3,1679 | 32.800 |
10 may 2024 | 3,2100 | 3,2100 | 3,1800 | 3,1900 | 3,1679 | 25.500 |
09 may 2024 | 3,2000 | 3,2100 | 3,1900 | 3,2000 | 3,1779 | 28.800 |
08 may 2024 | 3,1700 | 3,2000 | 3,1700 | 3,1900 | 3,1679 | 62.300 |
07 may 2024 | 3,1600 | 3,2000 | 3,1600 | 3,1900 | 3,1679 | 52.200 |
06 may 2024 | 3,1400 | 3,1800 | 3,1400 | 3,1700 | 3,1481 | 63.500 |
03 may 2024 | 3,1500 | 3,1600 | 3,1400 | 3,1600 | 3,1381 | 27.000 |
02 may 2024 | 3,1200 | 3,1600 | 3,1200 | 3,1400 | 3,1183 | 109.800 |
01 may 2024 | 3,1200 | 3,1400 | 3,1000 | 3,1400 | 3,1183 | 67.700 |
30 abr 2024 | 3,1000 | 3,1200 | 3,0900 | 3,1000 | 3,0786 | 37.300 |
29 abr 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1200 | 3,0984 | 45.200 |
26 abr 2024 | 3,0800 | 3,1300 | 3,0800 | 3,1000 | 3,0786 | 61.200 |
25 abr 2024 | 3,0700 | 3,0900 | 3,0400 | 3,0800 | 3,0587 | 74.400 |
24 abr 2024 | 3,1100 | 3,1100 | 3,0800 | 3,0900 | 3,0686 | 52.200 |
23 abr 2024 | 3,0800 | 3,1300 | 3,0800 | 3,1100 | 3,0885 | 37.900 |
22 abr 2024 | 3,1100 | 3,1300 | 3,1000 | 3,1100 | 3,0885 | 43.700 |
19 abr 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1000 | 3,0786 | 28.200 |
18 abr 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,0786 | 77.100 |
17 abr 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1000 | 3,0786 | 55.100 |
16 abr 2024 | 3,0900 | 3,0900 | 3,0600 | 3,0700 | 3,0488 | 55.400 |
15 abr 2024 | 3,1500 | 3,1500 | 3,0800 | 3,0900 | 3,0686 | 54.400 |
12 abr 2024 | 3,1300 | 3,1800 | 3,1100 | 3,1400 | 3,1183 | 122.300 |
11 abr 2024 | 3,1300 | 3,1400 | 3,1000 | 3,1200 | 3,0984 | 17.000 |
10 abr 2024 | 3,1600 | 3,1600 | 3,1200 | 3,1400 | 3,1183 | 47.300 |
09 abr 2024 | 3,1600 | 3,1700 | 3,1600 | 3,1700 | 3,1481 | 14.500 |
08 abr 2024 | 3,1700 | 3,1700 | 3,1500 | 3,1600 | 3,1381 | 16.700 |
05 abr 2024 | 3,1700 | 3,1700 | 3,1500 | 3,1600 | 3,1381 | 28.800 |
04 abr 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1700 | 3,1481 | 25.900 |
03 abr 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1800 | 3,1580 | 41.500 |
02 abr 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1700 | 3,1481 | 43.900 |
01 abr 2024 | 3,2200 | 3,2200 | 3,1700 | 3,2000 | 3,1779 | 64.100 |
28 mar 2024 | 3,2100 | 3,2100 | 3,1900 | 3,2000 | 3,1779 | 49.300 |
27 mar 2024 | 3,2000 | 3,2200 | 3,1900 | 3,2000 | 3,1779 | 56.000 |
26 mar 2024 | 3,1800 | 3,1900 | 3,1800 | 3,1900 | 3,1679 | 26.900 |
25 mar 2024 | 3,1900 | 3,1900 | 3,1800 | 3,1900 | 3,1679 | 48.200 |
22 mar 2024 | 3,1900 | 3,1900 | 3,1800 | 3,1900 | 3,1679 | 33.800 |
21 mar 2024 | 3,1700 | 3,2000 | 3,1700 | 3,1800 | 3,1580 | 78.800 |
20 mar 2024 | 3,1800 | 3,2100 | 3,1800 | 3,2000 | 3,1779 | 69.600 |
19 mar 2024 | 3,1700 | 3,2000 | 3,1700 | 3,1900 | 3,1679 | 53.800 |
18 mar 2024 | 3,1900 | 3,2000 | 3,1800 | 3,2000 | 3,1779 | 66.300 |
15 mar 2024 | 3,1800 | 3,2200 | 3,1700 | 3,1900 | 3,1679 | 64.300 |
14 mar 2024 | 3,1600 | 3,1800 | 3,1600 | 3,1700 | 3,1481 | 72.400 |
13 mar 2024 | 3,1800 | 3,1900 | 3,1600 | 3,1800 | 3,1580 | 43.800 |
12 mar 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1381 | 28.200 |
11 mar 2024 | 3,1600 | 3,1700 | 3,1600 | 3,1600 | 3,1381 | 35.600 |
08 mar 2024 | 3,1700 | 3,1800 | 3,1600 | 3,1600 | 3,1381 | 124.000 |
07 mar 2024 | 3,1700 | 3,1800 | 3,1600 | 3,1700 | 3,1481 | 35.500 |
06 mar 2024 | 3,1700 | 3,1700 | 3,1600 | 3,1600 | 3,1381 | 30.500 |
05 mar 2024 | 3,1600 | 3,1900 | 3,1600 | 3,1600 | 3,1381 | 40.000 |
04 mar 2024 | 3,1800 | 3,1900 | 3,1700 | 3,1700 | 3,1481 | 57.100 |
01 mar 2024 | 3,2000 | 3,2000 | 3,1600 | 3,2000 | 3,1779 | 264.200 |
29 feb 2024 | 3,1900 | 3,1900 | 3,1600 | 3,1800 | 3,1580 | 51.200 |
28 feb 2024 | 3,1600 | 3,1900 | 3,1600 | 3,1700 | 3,1481 | 48.900 |
27 feb 2024 | 3,1700 | 3,1800 | 3,1600 | 3,1800 | 3,1580 | 56.800 |
26 feb 2024 | 3,1800 | 3,2000 | 3,1700 | 3,1800 | 3,1580 | 66.000 |
23 feb 2024 | 3,2000 | 3,2100 | 3,1900 | 3,1900 | 3,1679 | 40.200 |
22 feb 2024 | 3,2100 | 3,2200 | 3,1900 | 3,2000 | 3,1779 | 397.900 |
21 feb 2024 | 3,2100 | 3,2300 | 3,2100 | 3,2200 | 3,1977 | 17.900 |
20 feb 2024 | 3,2000 | 3,2300 | 3,1800 | 3,2300 | 3,2077 | 34.700 |
16 feb 2024 | 3,2100 | 3,2200 | 3,2100 | 3,2100 | 3,1878 | 30.000 |
15 feb 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2200 | 3,1977 | 33.700 |
14 feb 2024 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2077 | 42.700 |
13 feb 2024 | 3,2400 | 3,2400 | 3,2100 | 3,2100 | 3,1878 | 29.200 |
12 feb 2024 | 3,2300 | 3,2500 | 3,2300 | 3,2400 | 3,2176 | 19.400 |
09 feb 2024 | 3,2400 | 3,2600 | 3,2300 | 3,2400 | 3,2176 | 19.600 |
08 feb 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2500 | 3,2275 | 15.400 |
07 feb 2024 | 3,2300 | 3,2800 | 3,2200 | 3,2600 | 3,2374 | 127.200 |
06 feb 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2300 | 3,2077 | 66.700 |
05 feb 2024 | 3,2200 | 3,2300 | 3,2000 | 3,2100 | 3,1878 | 39.300 |
02 feb 2024 | 3,2200 | 3,2500 | 3,2200 | 3,2400 | 3,2176 | 37.900 |
01 feb 2024 | 3,2400 | 3,2700 | 3,2300 | 3,2600 | 3,2374 | 74.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |