Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 318.900 |
27 jun 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 434.600 |
26 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
25 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
24 jun 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
21 jun 2024 | 1,5500 | 1,7200 | 1,5400 | 1,6000 | 1,6000 | 2.462.300 |
20 jun 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5600 | 1,5600 | 348.400 |
19 jun 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
18 jun 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
17 jun 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 1.582.500 |
14 jun 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6900 | 1,6900 | 132.700 |
13 jun 2024 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 2.773.300 |
12 jun 2024 | 1,7500 | 1,7700 | 1,6900 | 1,7000 | 1,7000 | 464.800 |
11 jun 2024 | 1,7100 | 1,8000 | 1,6600 | 1,7700 | 1,7700 | 1.964.800 |
10 jun 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 445.100 |
07 jun 2024 | 1,8300 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 722.500 |
06 jun 2024 | 1,8500 | 1,8700 | 1,7800 | 1,8300 | 1,8300 | 1.653.900 |
05 jun 2024 | 2,1200 | 2,1200 | 1,8000 | 1,8300 | 1,8300 | 3.683.500 |
04 jun 2024 | 2,3400 | 2,3800 | 2,0600 | 2,0600 | 2,0600 | 5.203.600 |
31 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
30 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
29 may 2024 | 2,5000 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 528.800 |
28 may 2024 | 2,5800 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | 288.600 |
27 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
24 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
23 may 2024 | 2,6000 | 2,6600 | 2,5800 | 2,6200 | 2,6200 | 160.900 |
21 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
20 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
17 may 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 303.900 |
16 may 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
15 may 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
14 may 2024 | 2,6600 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 276.000 |
13 may 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 176.400 |
10 may 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7000 | 2,7000 | 248.800 |
09 may 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6800 | 2,6800 | 266.400 |
08 may 2024 | 2,6600 | 2,7600 | 2,6600 | 2,6800 | 2,6800 | 231.300 |
08 may 2024 | 0.0023 Dividendo | |||||
08 may 2024 | 51:50 Split de acciones | |||||
07 may 2024 | 2,7647 | 2,7647 | 2,7647 | 2,7647 | 2,7624 | - |
03 may 2024 | 2,7451 | 2,7647 | 2,7255 | 2,7647 | 2,7624 | 85.272 |
02 may 2024 | 2,7059 | 2,7059 | 2,7059 | 2,7059 | 2,7036 | - |
30 abr 2024 | 2,7059 | 2,7059 | 2,7059 | 2,7059 | 2,7036 | - |
29 abr 2024 | 2,7451 | 2,8039 | 2,7059 | 2,7059 | 2,7036 | 139.230 |
26 abr 2024 | 2,7647 | 2,8431 | 2,6863 | 2,7255 | 2,7232 | 226.338 |
25 abr 2024 | 2,6667 | 2,7843 | 2,6274 | 2,7647 | 2,7624 | 366.486 |
24 abr 2024 | 2,6667 | 2,6667 | 2,6667 | 2,6667 | 2,6644 | - |
23 abr 2024 | 2,6863 | 2,7059 | 2,6471 | 2,6667 | 2,6644 | 118.626 |
22 abr 2024 | 2,6667 | 2,7647 | 2,6667 | 2,6863 | 2,6840 | 282.234 |
19 abr 2024 | 2,7843 | 2,7843 | 2,7843 | 2,7843 | 2,7820 | - |
18 abr 2024 | 2,7843 | 2,7843 | 2,7843 | 2,7843 | 2,7820 | - |
17 abr 2024 | 2,7843 | 2,7843 | 2,7843 | 2,7843 | 2,7820 | - |
11 abr 2024 | 2,8235 | 2,8235 | 2,7451 | 2,7843 | 2,7820 | 261.018 |
10 abr 2024 | 2,7843 | 2,8235 | 2,7451 | 2,8039 | 2,8016 | 419.220 |
09 abr 2024 | 2,7451 | 2,8039 | 2,7451 | 2,7843 | 2,7820 | 375.870 |
05 abr 2024 | 2,7647 | 2,7843 | 2,7255 | 2,7843 | 2,7820 | 777.342 |
04 abr 2024 | 2,8039 | 2,8039 | 2,5882 | 2,8039 | 2,8016 | 639.540 |
03 abr 2024 | 2,8431 | 2,8431 | 2,7843 | 2,8235 | 2,8212 | 346.494 |
02 abr 2024 | 2,8431 | 2,8431 | 2,8039 | 2,8431 | 2,8408 | 293.148 |
01 abr 2024 | 2,8627 | 2,8627 | 2,8039 | 2,8431 | 2,8408 | 191.352 |
29 mar 2024 | 2,8431 | 2,8627 | 2,8235 | 2,8627 | 2,8604 | 129.438 |
28 mar 2024 | 2,8431 | 2,8431 | 2,8431 | 2,8431 | 2,8408 | - |
27 mar 2024 | 2,8235 | 2,8431 | 2,7843 | 2,8431 | 2,8408 | 86.190 |
26 mar 2024 | 2,8431 | 2,8431 | 2,8431 | 2,8431 | 2,8408 | - |
25 mar 2024 | 2,8627 | 2,9020 | 2,8039 | 2,8431 | 2,8408 | 183.396 |
22 mar 2024 | 2,8824 | 2,8824 | 2,8824 | 2,8824 | 2,8800 | - |
21 mar 2024 | 2,8431 | 2,9412 | 2,8431 | 2,8824 | 2,8800 | 268.566 |
20 mar 2024 | 2,8235 | 2,8235 | 2,8235 | 2,8235 | 2,8212 | - |
19 mar 2024 | 2,7843 | 2,8235 | 2,7843 | 2,8235 | 2,8212 | 14.790 |
18 mar 2024 | 2,8235 | 2,8431 | 2,7451 | 2,8235 | 2,8212 | 128.622 |
15 mar 2024 | 2,7843 | 2,8431 | 2,7647 | 2,8039 | 2,8016 | 261.324 |
14 mar 2024 | 2,8039 | 2,8039 | 2,8039 | 2,8039 | 2,8016 | - |
13 mar 2024 | 2,7647 | 2,8039 | 2,7647 | 2,8039 | 2,8016 | 73.236 |
12 mar 2024 | 2,7843 | 2,7843 | 2,7843 | 2,7843 | 2,7820 | - |
11 mar 2024 | 2,8039 | 2,8039 | 2,7255 | 2,7843 | 2,7820 | 507.246 |
08 mar 2024 | 2,7843 | 2,8039 | 2,7255 | 2,8039 | 2,8016 | 394.740 |
07 mar 2024 | 2,7647 | 2,8235 | 2,7647 | 2,8039 | 2,8016 | 3.144.864 |
06 mar 2024 | 2,6471 | 2,8627 | 2,6274 | 2,8235 | 2,8212 | 617.406 |
05 mar 2024 | 2,8627 | 2,8627 | 2,5098 | 2,6863 | 2,6840 | 1.762.050 |
04 mar 2024 | 3,0196 | 3,0196 | 2,8627 | 2,9020 | 2,8995 | 728.790 |
01 mar 2024 | 3,0392 | 3,0588 | 2,9804 | 3,0588 | 3,0563 | 288.864 |
29 feb 2024 | 3,1373 | 3,1373 | 3,0000 | 3,0588 | 3,0563 | 686.154 |
28 feb 2024 | 3,1373 | 3,1765 | 3,0588 | 3,1569 | 3,1542 | 399.942 |
27 feb 2024 | 3,1373 | 3,1765 | 3,1176 | 3,1765 | 3,1738 | 589.764 |
23 feb 2024 | 3,1373 | 3,1569 | 3,1176 | 3,1569 | 3,1542 | 335.478 |
22 feb 2024 | 3,1961 | 3,1961 | 3,1176 | 3,1569 | 3,1542 | 414.120 |
21 feb 2024 | 3,1765 | 3,1961 | 3,1373 | 3,1961 | 3,1934 | 392.598 |
20 feb 2024 | 3,1765 | 3,2157 | 3,1373 | 3,1765 | 3,1738 | 403.104 |
19 feb 2024 | 3,1765 | 3,2157 | 3,1373 | 3,2157 | 3,2130 | 154.632 |
16 feb 2024 | 3,2157 | 3,2157 | 3,1765 | 3,1961 | 3,1934 | 141.984 |
15 feb 2024 | 3,2353 | 3,2549 | 3,1961 | 3,2353 | 3,2326 | 334.458 |
14 feb 2024 | 3,2549 | 3,2745 | 3,2157 | 3,2549 | 3,2522 | 350.982 |
13 feb 2024 | 3,2353 | 3,2353 | 3,2157 | 3,2353 | 3,2326 | 158.916 |
12 feb 2024 | 3,1961 | 3,2353 | 3,1961 | 3,2353 | 3,2326 | 115.872 |
09 feb 2024 | 3,2549 | 3,2549 | 3,1373 | 3,2157 | 3,2130 | 388.416 |
08 feb 2024 | 3,2549 | 3,2745 | 3,2157 | 3,2549 | 3,2522 | 434.214 |
07 feb 2024 | 3,2549 | 3,2941 | 3,2353 | 3,2549 | 3,2522 | 429.828 |
06 feb 2024 | 3,2353 | 3,2941 | 3,2353 | 3,2549 | 3,2522 | 192.474 |
05 feb 2024 | 3,2941 | 3,2941 | 3,2353 | 3,2549 | 3,2522 | 276.420 |
02 feb 2024 | 3,2941 | 3,3137 | 3,2549 | 3,2941 | 3,2914 | 272.748 |
01 feb 2024 | 3,2941 | 3,3137 | 3,2353 | 3,2941 | 3,2914 | 154.836 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |