Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 2,1470 | 500 |
25 jun 2024 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | - |
24 jun 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | - |
21 jun 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
20 jun 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
19 jun 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
18 jun 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
17 jun 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
14 jun 2024 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | - |
13 jun 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
12 jun 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
11 jun 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
10 jun 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
07 jun 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
06 jun 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
05 jun 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
04 jun 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | - |
03 jun 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
31 may 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
30 may 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
29 may 2024 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | - |
28 may 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
27 may 2024 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | - |
24 may 2024 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | 2,1070 | - |
23 may 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | - |
22 may 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
21 may 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
20 may 2024 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | 2,1030 | - |
17 may 2024 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | - |
16 may 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
15 may 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
14 may 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
13 may 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
10 may 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
09 may 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
08 may 2024 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | 2,1760 | - |
07 may 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
06 may 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
03 may 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
02 may 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | - |
30 abr 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
29 abr 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
29 abr 2024 | 0.11 Dividendo | |||||
26 abr 2024 | 2,4000 | 2,4000 | 2,3990 | 2,3990 | 2,2890 | 500 |
25 abr 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,2728 | - |
24 abr 2024 | 2,3670 | 2,3670 | 2,3670 | 2,3670 | 2,2585 | - |
23 abr 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,2184 | - |
22 abr 2024 | 2,3180 | 2,3180 | 2,3180 | 2,3180 | 2,2117 | - |
19 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,2031 | - |
18 abr 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,2060 | - |
17 abr 2024 | 2,2980 | 2,2980 | 2,2980 | 2,2980 | 2,1926 | - |
16 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,1945 | - |
15 abr 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,2785 | - |
12 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,2900 | - |
11 abr 2024 | 2,3990 | 2,3990 | 2,3990 | 2,3990 | 2,2890 | - |
10 abr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2422 | - |
09 abr 2024 | 2,3850 | 2,3850 | 2,3850 | 2,3850 | 2,2756 | - |
08 abr 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,2356 | - |
05 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,2327 | - |
04 abr 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,2499 | - |
03 abr 2024 | 2,3540 | 2,3540 | 2,3540 | 2,3540 | 2,2461 | - |
02 abr 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,2737 | - |
28 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,2308 | - |
27 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,2308 | - |
26 mar 2024 | 2,3170 | 2,3170 | 2,3170 | 2,3170 | 2,2108 | - |
25 mar 2024 | 2,3110 | 2,3110 | 2,3110 | 2,3110 | 2,2050 | - |
22 mar 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,1879 | - |
21 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,2308 | - |
20 mar 2024 | 2,3070 | 2,3070 | 2,3070 | 2,3070 | 2,2012 | - |
19 mar 2024 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,2184 | - |
18 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2041 | - |
15 mar 2024 | 2,3150 | 2,3150 | 2,3150 | 2,3150 | 2,2089 | - |
14 mar 2024 | 2,2970 | 2,2970 | 2,2970 | 2,2970 | 2,1917 | - |
13 mar 2024 | 2,2720 | 2,2720 | 2,2720 | 2,2720 | 2,1678 | - |
12 mar 2024 | 2,2930 | 2,2930 | 2,2930 | 2,2930 | 2,1879 | - |
11 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1755 | - |
08 mar 2024 | 2,2860 | 2,2860 | 2,2860 | 2,2860 | 2,1812 | - |
07 mar 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,1726 | - |
06 mar 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,1793 | - |
05 mar 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,1449 | - |
04 mar 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,1631 | - |
01 mar 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,1697 | - |
29 feb 2024 | 2,2640 | 2,2640 | 2,2640 | 2,2640 | 2,1602 | - |
28 feb 2024 | 2,2710 | 2,2710 | 2,2710 | 2,2710 | 2,1669 | - |
27 feb 2024 | 2,2670 | 2,2670 | 2,2670 | 2,2670 | 2,1631 | - |
26 feb 2024 | 2,2850 | 2,2850 | 2,2850 | 2,2850 | 2,1802 | - |
23 feb 2024 | 2,2810 | 2,2810 | 2,2810 | 2,2810 | 2,1764 | - |
22 feb 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,2146 | - |
21 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,1277 | - |
20 feb 2024 | 2,2010 | 2,2010 | 2,2010 | 2,2010 | 2,1001 | - |
19 feb 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,1134 | - |
16 feb 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,1068 | - |
15 feb 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,0657 | - |
14 feb 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,0476 | - |
13 feb 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,0629 | - |
12 feb 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,0629 | - |
09 feb 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,0371 | - |
08 feb 2024 | 2,2210 | 2,2210 | 2,2210 | 2,2210 | 2,1192 | - |
07 feb 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,1697 | - |
06 feb 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,1382 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |