Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 700 |
10 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
09 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
08 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
07 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
06 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
03 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
02 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
30 abr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
29 abr 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
26 abr 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
25 abr 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
24 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
23 abr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
22 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
19 abr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
18 abr 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
17 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
16 abr 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
15 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
12 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
11 abr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
11 abr 2024 | 0.11 Dividendo | |||||
10 abr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,6700 | - |
09 abr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6603 | - |
08 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6117 | - |
05 abr 2024 | 3,6700 | 3,6700 | 3,6700 | 3,6700 | 3,5632 | - |
04 abr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,6117 | - |
03 abr 2024 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,6603 | - |
02 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6506 | - |
28 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6312 | - |
27 mar 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,6506 | - |
26 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5147 | - |
25 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,5147 | - |
22 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
21 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
20 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
19 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
18 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
15 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
14 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
13 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
12 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
11 mar 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
08 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
07 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
06 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
05 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
04 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
01 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
29 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
28 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
27 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
26 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
23 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
22 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
21 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
20 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1651 | - |
19 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
16 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
15 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
14 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
13 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
12 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
09 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2040 | - |
08 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,1846 | - |
07 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
06 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
05 feb 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
02 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
01 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1651 | - |
31 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
30 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
29 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
26 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
25 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
24 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
23 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
22 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
19 ene 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
18 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
17 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
16 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,3205 | - |
15 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
12 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
11 ene 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3399 | - |
10 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
09 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,3981 | - |
08 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
05 ene 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,3593 | - |
04 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,3787 | - |
03 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3011 | - |
02 ene 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1457 | - |
29 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,2816 | - |
28 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
27 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
22 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
21 dic 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2234 | - |
20 dic 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2428 | - |
19 dic 2023 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2622 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |