Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
27 jun 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | - |
26 jun 2024 | 2,2390 | 2,2390 | 2,2270 | 2,2270 | 2,2270 | - |
25 jun 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
24 jun 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | - |
21 jun 2024 | 2,2060 | 2,2060 | 2,2040 | 2,2040 | 2,2040 | - |
20 jun 2024 | 2,2200 | 2,2270 | 2,2200 | 2,2270 | 2,2270 | - |
19 jun 2024 | 2,2020 | 2,2030 | 2,2020 | 2,2030 | 2,2030 | - |
18 jun 2024 | 2,2200 | 2,2200 | 2,2160 | 2,2160 | 2,2160 | - |
17 jun 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
14 jun 2024 | 2,2230 | 2,2230 | 2,2140 | 2,2140 | 2,2140 | - |
13 jun 2024 | 2,2350 | 2,2360 | 2,2350 | 2,2360 | 2,2360 | - |
12 jun 2024 | 2,2450 | 2,2450 | 2,2330 | 2,2330 | 2,2330 | - |
11 jun 2024 | 2,2550 | 2,2550 | 2,2530 | 2,2530 | 2,2530 | - |
10 jun 2024 | 2,2860 | 2,2860 | 2,2830 | 2,2830 | 2,2830 | - |
07 jun 2024 | 2,2880 | 2,2880 | 2,2800 | 2,2800 | 2,2800 | - |
06 jun 2024 | 2,2660 | 2,2660 | 2,2630 | 2,2630 | 2,2630 | - |
05 jun 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
04 jun 2024 | 2,2330 | 2,2330 | 2,2270 | 2,2270 | 2,2270 | - |
03 jun 2024 | 2,2300 | 2,2330 | 2,2300 | 2,2330 | 2,2330 | - |
31 may 2024 | 2,2360 | 2,2370 | 2,2360 | 2,2370 | 2,2370 | - |
30 may 2024 | 2,1920 | 2,1930 | 2,1920 | 2,1930 | 2,1930 | - |
29 may 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
28 may 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
27 may 2024 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | - |
24 may 2024 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | 2,2360 | - |
23 may 2024 | 2,2310 | 2,2310 | 2,2260 | 2,2260 | 2,2260 | - |
22 may 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
21 may 2024 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | 2,2590 | - |
20 may 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
17 may 2024 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | 2,2390 | - |
16 may 2024 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | 2,2730 | - |
15 may 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
14 may 2024 | 2,2840 | 2,2880 | 2,2840 | 2,2880 | 2,2880 | - |
13 may 2024 | 2,2860 | 2,2870 | 2,2860 | 2,2870 | 2,2870 | - |
10 may 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
09 may 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
08 may 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | - |
07 may 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
06 may 2024 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | 2,2880 | - |
03 may 2024 | 2,2920 | 2,2930 | 2,2920 | 2,2930 | 2,2930 | - |
02 may 2024 | 2,2830 | 2,2880 | 2,2830 | 2,2880 | 2,2880 | - |
30 abr 2024 | 2,3120 | 2,3140 | 2,3080 | 2,3080 | 2,3080 | - |
29 abr 2024 | 2,3460 | 2,3460 | 2,3450 | 2,3450 | 2,3450 | - |
26 abr 2024 | 2,3360 | 2,3360 | 2,3340 | 2,3340 | 2,3340 | - |
25 abr 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | - |
24 abr 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
23 abr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | - |
22 abr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
19 abr 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
18 abr 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
17 abr 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
16 abr 2024 | 2,3360 | 2,3360 | 2,3350 | 2,3350 | 2,3350 | - |
15 abr 2024 | 2,3850 | 2,3870 | 2,3850 | 2,3870 | 2,3870 | - |
12 abr 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
11 abr 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | - |
10 abr 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | 2,4160 | - |
09 abr 2024 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | 2,4280 | - |
08 abr 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
05 abr 2024 | 2,3890 | 2,3900 | 2,3890 | 2,3900 | 2,3900 | - |
04 abr 2024 | 2,3870 | 2,3890 | 2,3870 | 2,3890 | 2,3890 | - |
03 abr 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
02 abr 2024 | 2,3890 | 2,3900 | 2,3890 | 2,3900 | 2,3900 | - |
28 mar 2024 | 2,3840 | 2,3840 | 2,3820 | 2,3820 | 2,3820 | - |
27 mar 2024 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | 2,3810 | - |
26 mar 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
25 mar 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
22 mar 2024 | 2,3570 | 2,3640 | 2,3570 | 2,3640 | 2,3640 | - |
21 mar 2024 | 2,3710 | 2,3710 | 2,3690 | 2,3690 | 2,3690 | - |
20 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
19 mar 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
18 mar 2024 | 2,2950 | 2,3110 | 2,2950 | 2,3110 | 2,3110 | - |
15 mar 2024 | 2,3020 | 2,3020 | 2,3000 | 2,3000 | 2,3000 | - |
14 mar 2024 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | 2,3060 | - |
13 mar 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
12 mar 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
11 mar 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
08 mar 2024 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | 2,3710 | - |
07 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
06 mar 2024 | 2,2710 | 2,2720 | 2,2710 | 2,2720 | 2,2720 | - |
05 mar 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
04 mar 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
01 mar 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
29 feb 2024 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | 2,2790 | - |
28 feb 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | - |
27 feb 2024 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | 2,3010 | - |
26 feb 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | - |
26 feb 2024 | 0.097 Dividendo | |||||
23 feb 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,2710 | - |
22 feb 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,2777 | - |
21 feb 2024 | 2,3380 | 2,3380 | 2,3370 | 2,3370 | 2,2413 | - |
20 feb 2024 | 2,3420 | 2,3420 | 2,3420 | 2,3420 | 2,2461 | - |
19 feb 2024 | 2,3430 | 2,3450 | 2,3430 | 2,3450 | 2,2489 | - |
16 feb 2024 | 2,3370 | 2,3370 | 2,3370 | 2,3370 | 2,2413 | - |
15 feb 2024 | 2,3740 | 2,3740 | 2,3740 | 2,3740 | 2,2768 | - |
14 feb 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,2614 | - |
13 feb 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,2470 | - |
12 feb 2024 | 2,3190 | 2,3200 | 2,3190 | 2,3200 | 2,2250 | 2000 |
09 feb 2024 | 2,2470 | 2,2470 | 2,2470 | 2,2470 | 2,1550 | - |
08 feb 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,1530 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |