Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
09 may 2024 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | 1,6385 | - |
08 may 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | - |
07 may 2024 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | 1,6405 | - |
06 may 2024 | 1,6165 | 1,6165 | 1,6165 | 1,6165 | 1,6165 | - |
03 may 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
02 may 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | - |
30 abr 2024 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | 1,5815 | - |
29 abr 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
26 abr 2024 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | 1,5525 | - |
25 abr 2024 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | 1,5305 | - |
24 abr 2024 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | - |
23 abr 2024 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | 1,5295 | - |
22 abr 2024 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | 1,5275 | - |
19 abr 2024 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | 1,5345 | - |
18 abr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
17 abr 2024 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | 1,5385 | - |
16 abr 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
15 abr 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
12 abr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
11 abr 2024 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | 1,5185 | - |
10 abr 2024 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | 1,5675 | - |
09 abr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
08 abr 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
05 abr 2024 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | - |
04 abr 2024 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | 1,5610 | - |
03 abr 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
02 abr 2024 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | 1,5970 | - |
28 mar 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
28 mar 2024 | 0.0479 Dividendo | |||||
27 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
26 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
25 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
22 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
21 mar 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
20 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5531 | - |
19 mar 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
18 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
15 mar 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6065 | - |
14 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
13 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
12 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
11 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
08 mar 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5580 | - |
07 mar 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5774 | - |
06 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5822 | - |
05 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
04 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5920 | - |
01 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5725 | - |
29 feb 2024 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5289 | - |
28 feb 2024 | 1,6350 | 1,6350 | 1,5750 | 1,5750 | 1,5289 | 1900 |
27 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6114 | - |
26 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
23 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
22 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
21 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
20 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
19 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
16 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
15 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
14 feb 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5871 | - |
13 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6842 | - |
12 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6696 | - |
09 feb 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
08 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,6890 | - |
07 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
06 feb 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
05 feb 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6696 | - |
02 feb 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
01 feb 2024 | 1,7350 | 1,7350 | 1,7350 | 1,7350 | 1,6842 | - |
31 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6793 | - |
30 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6502 | - |
29 ene 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6648 | - |
26 ene 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
25 ene 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6453 | - |
24 ene 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6550 | - |
23 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6599 | - |
22 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
19 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
18 ene 2024 | 1,6450 | 1,6450 | 1,6450 | 1,6450 | 1,5968 | - |
17 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
16 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
15 ene 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6405 | - |
12 ene 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6405 | - |
11 ene 2024 | 1,7250 | 1,7250 | 1,7250 | 1,7250 | 1,6745 | - |
10 ene 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6405 | - |
09 ene 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,6793 | - |
08 ene 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6259 | - |
05 ene 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
04 ene 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6114 | - |
03 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
02 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6211 | - |
29 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
28 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
27 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6308 | - |
22 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6114 | - |
21 dic 2023 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6162 | - |
20 dic 2023 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6259 | - |
19 dic 2023 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6259 | - |
18 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6017 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |