Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,3000 | 3,3600 | 3,2800 | 3,2800 | 3,2800 | 256.800 |
27 jun 2024 | 3,3400 | 3,3600 | 3,2000 | 3,3000 | 3,3000 | 414.800 |
26 jun 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
25 jun 2024 | 3,3800 | 3,4000 | 3,1600 | 3,2600 | 3,2600 | 773.400 |
24 jun 2024 | 3,4200 | 3,4200 | 3,3000 | 3,4000 | 3,4000 | 1.044.600 |
21 jun 2024 | 3,0800 | 3,4000 | 3,0800 | 3,4000 | 3,4000 | 786.800 |
20 jun 2024 | 3,1200 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | 187.200 |
19 jun 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
18 jun 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
17 jun 2024 | 3,3600 | 3,4000 | 3,1800 | 3,2400 | 3,2400 | 959.100 |
14 jun 2024 | 3,4000 | 3,5000 | 3,3600 | 3,3600 | 3,3600 | 345.200 |
13 jun 2024 | 3,4600 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 305.700 |
12 jun 2024 | 3,4000 | 3,4800 | 3,3600 | 3,4800 | 3,4800 | 577.800 |
11 jun 2024 | 3,3800 | 3,4000 | 3,3200 | 3,4000 | 3,4000 | 900.900 |
10 jun 2024 | 3,6000 | 3,6000 | 3,3800 | 3,3800 | 3,3800 | 1.614.400 |
07 jun 2024 | 3,6200 | 3,6400 | 3,5600 | 3,5800 | 3,5800 | 1.624.300 |
06 jun 2024 | 3,5400 | 3,6000 | 3,5200 | 3,6000 | 3,6000 | 1.286.900 |
05 jun 2024 | 3,5400 | 3,6600 | 3,4400 | 3,5400 | 3,5400 | 2.166.700 |
04 jun 2024 | 3,5600 | 3,6600 | 3,5000 | 3,5400 | 3,5400 | 4.507.100 |
31 may 2024 | 3,3600 | 3,6800 | 3,2800 | 3,5200 | 3,5200 | 9.701.800 |
30 may 2024 | 3,1800 | 3,4400 | 3,1600 | 3,4000 | 3,4000 | 4.161.100 |
29 may 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | 1.273.100 |
28 may 2024 | 3,2800 | 3,2800 | 3,0600 | 3,2400 | 3,2400 | 1.774.300 |
27 may 2024 | 3,3600 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 1.900.700 |
24 may 2024 | 3,3000 | 3,3600 | 3,2600 | 3,3200 | 3,3200 | 895.300 |
23 may 2024 | 3,0200 | 3,2600 | 3,0200 | 3,2200 | 3,2200 | 4.827.200 |
21 may 2024 | 3,0200 | 3,0400 | 2,9600 | 3,0200 | 3,0200 | 865.500 |
20 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
17 may 2024 | 3,0400 | 3,0400 | 2,8600 | 3,0200 | 3,0200 | 2.151.100 |
16 may 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
15 may 2024 | 2,6400 | 2,8400 | 2,5200 | 2,7800 | 2,7800 | 6.043.300 |
14 may 2024 | 2,3200 | 2,5000 | 2,3200 | 2,4600 | 2,4600 | 954.700 |
13 may 2024 | 2,2800 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 124.600 |
10 may 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 261.800 |
09 may 2024 | 2,3400 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 139.300 |
08 may 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 158.600 |
07 may 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
07 may 2024 | 0.03273 Dividendo | |||||
03 may 2024 | 2,3000 | 2,3200 | 2,2800 | 2,3200 | 2,2873 | 106.500 |
02 may 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2478 | 271.200 |
30 abr 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 2,2478 | 310.900 |
29 abr 2024 | 2,3200 | 2,3400 | 2,2800 | 2,3400 | 2,3070 | 167.200 |
26 abr 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,2873 | 419.700 |
25 abr 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,2873 | 136.900 |
24 abr 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2478 | 21.700 |
23 abr 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2478 | 24.300 |
22 abr 2024 | 2,3000 | 2,3000 | 2,2600 | 2,3000 | 2,2676 | 336.000 |
19 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2676 | - |
18 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2676 | - |
17 abr 2024 | 2,3200 | 2,3200 | 2,2600 | 2,3000 | 2,2676 | 26.600 |
11 abr 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3200 | 2,2873 | 30.800 |
10 abr 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2800 | 2,2478 | 90.800 |
09 abr 2024 | 2,3000 | 2,3400 | 2,2600 | 2,2800 | 2,2478 | 260.200 |
05 abr 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3400 | 2,3070 | 160.900 |
04 abr 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 2,3661 | 104.100 |
03 abr 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,3661 | 57.800 |
02 abr 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,3661 | 92.400 |
01 abr 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,3859 | 22.200 |
29 mar 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,3859 | 39.400 |
28 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3859 | - |
27 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4200 | 2,3859 | 19.200 |
26 mar 2024 | 2,5400 | 2,5600 | 2,4200 | 2,4200 | 2,3859 | 223.500 |
25 mar 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4200 | 2,3859 | 17.400 |
22 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3859 | - |
21 mar 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4200 | 2,3859 | 92.400 |
20 mar 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4400 | 2,4056 | 233.800 |
19 mar 2024 | 2,4600 | 2,5800 | 2,4600 | 2,4600 | 2,4253 | 822.400 |
18 mar 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4600 | 2,4253 | 369.900 |
15 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4253 | - |
14 mar 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4600 | 2,4253 | 88.300 |
13 mar 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4800 | 2,4450 | 45.200 |
12 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4647 | - |
11 mar 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,4647 | 49.700 |
08 mar 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,4647 | 52.100 |
07 mar 2024 | 2,5200 | 2,5200 | 2,4800 | 2,5000 | 2,4647 | 89.300 |
06 mar 2024 | 2,5000 | 2,6000 | 2,4600 | 2,5600 | 2,5239 | 56.500 |
05 mar 2024 | 2,4600 | 2,5200 | 2,4400 | 2,5200 | 2,4844 | 21.000 |
04 mar 2024 | 2,5000 | 2,5200 | 2,4600 | 2,4800 | 2,4450 | 5300 |
01 mar 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5000 | 2,4647 | 328.300 |
29 feb 2024 | 2,5000 | 2,6800 | 2,5000 | 2,5200 | 2,4844 | 805.100 |
28 feb 2024 | 2,5400 | 2,5400 | 2,4400 | 2,4800 | 2,4450 | 281.200 |
27 feb 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5042 | 34.600 |
23 feb 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4844 | 47.700 |
22 feb 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5200 | 2,4844 | 44.100 |
21 feb 2024 | 2,5200 | 2,5400 | 2,4000 | 2,5000 | 2,4647 | 526.200 |
20 feb 2024 | 2,5600 | 2,6600 | 2,5600 | 2,5800 | 2,5436 | 201.000 |
19 feb 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5239 | 31.800 |
16 feb 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,4844 | 59.500 |
15 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5042 | 3800 |
14 feb 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,4844 | 13.400 |
13 feb 2024 | 2,5200 | 2,6400 | 2,5200 | 2,5400 | 2,5042 | 74.500 |
12 feb 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5200 | 2,4844 | 8000 |
09 feb 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6000 | 2,5633 | 410.900 |
08 feb 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,4647 | 210.800 |
07 feb 2024 | 2,6000 | 2,6400 | 2,5800 | 2,5800 | 2,5436 | 34.000 |
06 feb 2024 | 2,6000 | 2,6600 | 2,5600 | 2,6200 | 2,5830 | 170.400 |
05 feb 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5800 | 2,5436 | 46.300 |
02 feb 2024 | 2,5000 | 2,6000 | 2,4800 | 2,6000 | 2,5633 | 109.000 |
01 feb 2024 | 2,5800 | 2,5800 | 2,4800 | 2,5400 | 2,5042 | 319.800 |
31 ene 2024 | 2,6600 | 2,6600 | 2,5800 | 2,5800 | 2,5436 | 132.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |