Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 275.000 |
20 jun 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 87.200 |
19 jun 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 156.900 |
18 jun 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 127.000 |
14 jun 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 129.900 |
13 jun 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 142.800 |
12 jun 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 182.500 |
11 jun 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 52.900 |
10 jun 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 177.100 |
07 jun 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 148.700 |
06 jun 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 103.600 |
05 jun 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 113.300 |
04 jun 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 78.800 |
03 jun 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 78.000 |
31 may 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 118.700 |
30 may 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 70.600 |
29 may 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 216.200 |
28 may 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 303.400 |
27 may 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 355.400 |
24 may 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 673.400 |
23 may 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 60.900 |
21 may 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 99.100 |
20 may 2024 | 1,4000 | 1,4700 | 1,3900 | 1,4200 | 1,4200 | 1.432.100 |
17 may 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 181.100 |
16 may 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 190.700 |
15 may 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 1.469.400 |
14 may 2024 | 1,4100 | 1,4700 | 1,3900 | 1,4400 | 1,4400 | 2.689.700 |
13 may 2024 | 1,3600 | 1,4200 | 1,3600 | 1,4100 | 1,4100 | 1.242.600 |
10 may 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 390.400 |
09 may 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 393.000 |
09 may 2024 | 0.08 Dividendo | |||||
08 may 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4300 | 1,3500 | 1.528.600 |
07 may 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4300 | 1,3500 | 989.000 |
06 may 2024 | 1,4700 | 1,4800 | 1,4200 | 1,4300 | 1,3500 | 2.075.000 |
03 may 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4700 | 1,3878 | 351.100 |
02 may 2024 | 1,4500 | 1,4600 | 1,4200 | 1,4400 | 1,3594 | 579.000 |
30 abr 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4700 | 1,3878 | 237.600 |
29 abr 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,3689 | 129.600 |
26 abr 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,3500 | 92.800 |
25 abr 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,3500 | 137.700 |
24 abr 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,3406 | 393.400 |
23 abr 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,3500 | 95.100 |
22 abr 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,3500 | 58.200 |
19 abr 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4300 | 1,3500 | 207.900 |
18 abr 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4400 | 1,3594 | 118.400 |
17 abr 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,3500 | 209.900 |
16 abr 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4200 | 1,3406 | 352.700 |
15 abr 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4500 | 1,3689 | 304.900 |
12 abr 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4500 | 1,3689 | 754.200 |
11 abr 2024 | 1,4500 | 1,5100 | 1,4300 | 1,4500 | 1,3689 | 3.916.900 |
09 abr 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4500 | 1,3689 | 498.400 |
08 abr 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4400 | 1,3594 | 181.200 |
05 abr 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,3594 | 626.800 |
04 abr 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4500 | 1,3689 | 1.402.700 |
03 abr 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,3689 | 243.400 |
02 abr 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4400 | 1,3594 | 663.100 |
01 abr 2024 | 1,4700 | 1,4800 | 1,4400 | 1,4500 | 1,3689 | 847.400 |
28 mar 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4700 | 1,3878 | 1.184.700 |
27 mar 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4800 | 1,3972 | 160.300 |
26 mar 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5100 | 1,4255 | 50.000 |
25 mar 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5100 | 1,4255 | 42.600 |
22 mar 2024 | 1,5200 | 1,5300 | 1,4800 | 1,4900 | 1,4066 | 73.500 |
21 mar 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,4161 | 114.400 |
20 mar 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,3878 | 97.600 |
19 mar 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4700 | 1,3878 | 101.800 |
18 mar 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,4255 | 58.900 |
15 mar 2024 | 1,5100 | 1,5100 | 1,5000 | 1,5100 | 1,4255 | 35.600 |
14 mar 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,4255 | 99.400 |
13 mar 2024 | 1,5300 | 1,5500 | 1,5200 | 1,5400 | 1,4538 | 111.100 |
12 mar 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,4350 | 94.700 |
11 mar 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5000 | 1,4161 | 234.200 |
08 mar 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,3878 | 101.900 |
07 mar 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,3783 | 102.200 |
06 mar 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4400 | 1,3594 | 278.000 |
05 mar 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,3783 | 115.900 |
04 mar 2024 | 1,4800 | 1,4900 | 1,4300 | 1,4800 | 1,3972 | 593.900 |
01 mar 2024 | 1,5000 | 1,5100 | 1,4700 | 1,4900 | 1,4066 | 769.370 |
29 feb 2024 | 1,5600 | 1,6000 | 1,4900 | 1,4900 | 1,4066 | 3.495.923 |
28 feb 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5900 | 1,5010 | 381.300 |
27 feb 2024 | 1,6200 | 1,6300 | 1,5700 | 1,5900 | 1,5010 | 304.200 |
26 feb 2024 | 1,5900 | 1,6200 | 1,5700 | 1,6100 | 1,5199 | 42.700 |
23 feb 2024 | 1,6000 | 1,6000 | 1,5800 | 1,6000 | 1,5105 | 80.300 |
22 feb 2024 | 1,5800 | 1,6200 | 1,5800 | 1,6200 | 1,5294 | 110.300 |
21 feb 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,4916 | 274.100 |
20 feb 2024 | 1,6200 | 1,6200 | 1,5900 | 1,6000 | 1,5105 | 371.700 |
19 feb 2024 | 1,6300 | 1,6500 | 1,6100 | 1,6200 | 1,5294 | 142.900 |
16 feb 2024 | 1,6100 | 1,6500 | 1,5900 | 1,6400 | 1,5483 | 349.900 |
15 feb 2024 | 1,6100 | 1,6300 | 1,5900 | 1,6000 | 1,5105 | 165.800 |
14 feb 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6000 | 1,5105 | 222.200 |
13 feb 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,5199 | 489.000 |
09 feb 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6600 | 1,5671 | 56.600 |
08 feb 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6600 | 1,5671 | 37.800 |
07 feb 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6600 | 1,5671 | 34.600 |
06 feb 2024 | 1,6500 | 1,6700 | 1,6400 | 1,6500 | 1,5577 | 47.700 |
05 feb 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,5483 | 93.300 |
02 feb 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,5671 | 71.400 |
01 feb 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6700 | 1,5766 | 73.600 |
31 ene 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,5671 | 149.300 |
30 ene 2024 | 1,7200 | 1,7200 | 1,6700 | 1,6800 | 1,5860 | 222.500 |
29 ene 2024 | 1,7400 | 1,7500 | 1,7100 | 1,7200 | 1,6238 | 107.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |