Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
27 jun 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | - |
26 jun 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
25 jun 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 jun 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
21 jun 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
20 jun 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
19 jun 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
18 jun 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
17 jun 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
14 jun 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
13 jun 2024 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | 2,2530 | - |
12 jun 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
11 jun 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
10 jun 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
07 jun 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
06 jun 2024 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | 2,2660 | - |
05 jun 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
04 jun 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
03 jun 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
31 may 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
30 may 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
29 may 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
28 may 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
27 may 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
24 may 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
23 may 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
22 may 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
21 may 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
20 may 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
17 may 2024 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | 2,2890 | - |
16 may 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
15 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
14 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
13 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
10 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
09 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
08 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
07 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
06 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
03 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
02 may 2024 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | 2,3350 | - |
30 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | - |
29 abr 2024 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 2,3460 | 360 |
26 abr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
25 abr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
24 abr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
23 abr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
22 abr 2024 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
19 abr 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | - |
18 abr 2024 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 2,3770 | 120 |
17 abr 2024 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
16 abr 2024 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | 2,3890 | - |
15 abr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
12 abr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
11 abr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
10 abr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
09 abr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
08 abr 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
05 abr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
04 abr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
03 abr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
02 abr 2024 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | 2,3910 | - |
28 mar 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
27 mar 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
26 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
25 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
22 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
21 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
20 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
19 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
18 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
15 mar 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
14 mar 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | - |
13 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
12 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
11 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
08 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
07 mar 2024 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | 2,3440 | - |
06 mar 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
05 mar 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
04 mar 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
01 mar 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
29 feb 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
28 feb 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
27 feb 2024 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | 2,3390 | - |
26 feb 2024 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
26 feb 2024 | 0.097 Dividendo | |||||
23 feb 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2780 | - |
22 feb 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2780 | - |
21 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
20 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
19 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
16 feb 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,2598 | - |
15 feb 2024 | 2,3730 | 2,3730 | 2,3730 | 2,3730 | 2,2761 | - |
14 feb 2024 | 2,3590 | 2,3590 | 2,3590 | 2,3590 | 2,2627 | - |
13 feb 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,2511 | - |
12 feb 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,1840 | - |
09 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1782 | - |
08 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1782 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |