Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 1000 |
01 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
30 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
29 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1000 |
26 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
25 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
24 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 90.600 |
23 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
22 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
19 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
18 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
17 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 30.100 |
16 abr 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 3900 |
15 abr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
12 abr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
11 abr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
10 abr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 4000 |
09 abr 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
08 abr 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | 2600 |
05 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
04 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
03 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
02 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
01 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
28 mar 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
27 mar 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 1000 |
26 mar 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500 |
25 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
22 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 7500 |
21 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 800 |
20 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 20.800 |
19 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 7500 |
18 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
15 mar 2024 | 2,5600 | 2,5600 | 2,5100 | 2,5100 | 2,5100 | 3200 |
14 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
13 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 4200 |
12 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
07 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
06 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
05 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
04 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
01 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
29 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
28 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 feb 2024 | 0.084 Dividendo | |||||
27 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | - |
26 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | - |
23 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | - |
22 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4960 | 300 |
21 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
20 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
16 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
15 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
14 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | 400 |
13 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
12 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
09 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
08 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
07 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
06 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
05 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | 1500 |
02 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
01 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
31 ene 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,5153 | 2000 |
30 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
29 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
26 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
25 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
24 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
23 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
22 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
19 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | - |
18 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,6218 | 30.200 |
17 ene 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5900 | 2,5057 | 1700 |
16 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4186 | - |
12 ene 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,4186 | 1600 |
11 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | 2100 |
10 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
09 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | - |
08 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5153 | 2500 |
05 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | 4600 |
04 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
03 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
02 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
29 dic 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | - |
28 dic 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5927 | 200 |
27 dic 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6121 | - |
26 dic 2023 | 2,5800 | 2,7000 | 2,5800 | 2,7000 | 2,6121 | 29.400 |
22 dic 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
21 dic 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
20 dic 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | 73.700 |
19 dic 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | - |
18 dic 2023 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5057 | 5100 |
15 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4476 | 10.700 |
14 dic 2023 | 2,5700 | 2,5700 | 2,5300 | 2,5300 | 2,4476 | 2300 |
13 dic 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3509 | 10.000 |
12 dic 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,3509 | 200 |
11 dic 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,3702 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |