Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
16 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 800 |
15 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500.000 |
14 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 35.200 |
13 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
10 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 800 |
09 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 500.000 |
08 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1500 |
07 may 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
06 may 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
03 may 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 3000 |
02 may 2024 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 2,3340 | 110.500 |
01 may 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
30 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
29 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
26 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2000 |
25 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
24 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23 abr 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 175.000 |
22 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
19 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
18 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
17 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
15 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 200 |
12 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
11 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
10 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 62.800 |
09 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
08 abr 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 494.300 |
05 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 750.000 |
04 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
03 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
02 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
01 abr 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
28 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 36.700 |
27 mar 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 600 |
26 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 19.500 |
25 mar 2024 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | 1,8430 | - |
22 mar 2024 | 1,9000 | 1,9000 | 1,8430 | 1,8430 | 1,8430 | 3800 |
21 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
20 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
19 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
18 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
15 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
14 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 300 |
13 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
12 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
11 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 865.000 |
08 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 100 |
07 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
07 mar 2024 | 0.006 Dividendo | |||||
06 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
05 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
04 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
01 mar 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | 947.900 |
29 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | 71.200 |
28 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | - |
27 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | 31.600 |
26 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | - |
23 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | - |
22 feb 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8223 | 2200 |
21 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7744 | - |
20 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7744 | 5200 |
16 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | - |
15 feb 2024 | 1,9800 | 1,9800 | 1,8800 | 1,9100 | 1,9040 | 700 |
14 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9040 | 1200 |
13 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0436 | - |
12 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0436 | 2000 |
09 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0137 | 26.400 |
08 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0137 | 35.000 |
07 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0137 | - |
06 feb 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0200 | 2,0137 | 10.100 |
05 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
02 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
01 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | 12.600 |
31 ene 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
30 ene 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1133 | - |
29 ene 2024 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,1133 | 2700 |
26 ene 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1313 | - |
25 ene 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1313 | 5600 |
24 ene 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0735 | - |
23 ene 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0735 | 200 |
22 ene 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1333 | - |
19 ene 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1333 | 500 |
18 ene 2024 | 2,1300 | 2,1300 | 2,0500 | 2,0500 | 2,0436 | 21.700 |
17 ene 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1383 | 1100 |
16 ene 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2828 | 600 |
12 ene 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2698 | - |
11 ene 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2698 | - |
10 ene 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2698 | 196.600 |
09 ene 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1801 | - |
08 ene 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1801 | - |
05 ene 2024 | 2,1870 | 2,1870 | 2,1870 | 2,1870 | 2,1801 | 265.000 |
04 ene 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
03 ene 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
02 ene 2024 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | 43.000 |
29 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
28 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | - |
27 dic 2023 | 2,2650 | 2,2650 | 2,2650 | 2,2650 | 2,2579 | 1600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |