Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 2,7000 | 2,7000 | 2,5600 | 2,5800 | 2,5800 | 1000 |
21 jun 2024 | 2,7000 | 2,7000 | 2,6950 | 2,6950 | 2,6950 | - |
20 jun 2024 | 2,6600 | 2,6600 | 2,5850 | 2,5850 | 2,5850 | - |
19 jun 2024 | 2,7850 | 2,7850 | 2,6000 | 2,6000 | 2,6000 | - |
18 jun 2024 | 2,8150 | 2,8150 | 2,6800 | 2,6800 | 2,6800 | - |
17 jun 2024 | 2,8600 | 2,8600 | 2,7050 | 2,7050 | 2,7050 | - |
14 jun 2024 | 2,8950 | 2,8950 | 2,7450 | 2,7450 | 2,7450 | - |
13 jun 2024 | 2,9650 | 2,9650 | 2,8350 | 2,8350 | 2,8350 | - |
12 jun 2024 | 2,8900 | 2,8900 | 2,8050 | 2,8850 | 2,8850 | - |
11 jun 2024 | 2,9300 | 2,9300 | 2,8000 | 2,8200 | 2,8200 | - |
10 jun 2024 | 2,9650 | 2,9650 | 2,8200 | 2,8200 | 2,8200 | - |
07 jun 2024 | 3,0500 | 3,0500 | 2,8850 | 2,8850 | 2,8850 | - |
06 jun 2024 | 3,0550 | 3,0550 | 3,0450 | 3,0450 | 3,0450 | - |
05 jun 2024 | 3,0500 | 3,0500 | 2,9500 | 2,9650 | 2,9650 | - |
04 jun 2024 | 3,0500 | 3,0500 | 2,9150 | 2,9150 | 2,9150 | - |
03 jun 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9400 | 2,9400 | - |
31 may 2024 | 3,0200 | 3,0200 | 2,8900 | 2,9150 | 2,9150 | - |
30 may 2024 | 2,9050 | 2,9200 | 2,7900 | 2,9200 | 2,9200 | - |
29 may 2024 | 2,9800 | 2,9800 | 2,8200 | 2,8200 | 2,8200 | - |
28 may 2024 | 2,9700 | 2,9700 | 2,8550 | 2,8550 | 2,8550 | - |
27 may 2024 | 2,9200 | 2,9200 | 2,8250 | 2,8450 | 2,8450 | - |
24 may 2024 | 2,9100 | 2,9100 | 2,7850 | 2,8050 | 2,8050 | - |
23 may 2024 | 2,9350 | 2,9350 | 2,8250 | 2,8600 | 2,8600 | - |
22 may 2024 | 2,9000 | 2,9000 | 2,7900 | 2,7950 | 2,7950 | - |
21 may 2024 | 2,9150 | 2,9150 | 2,7950 | 2,7950 | 2,7950 | - |
20 may 2024 | 2,8800 | 2,8800 | 2,7900 | 2,8100 | 2,8100 | - |
17 may 2024 | 2,8900 | 2,8900 | 2,7850 | 2,7850 | 2,7850 | - |
16 may 2024 | 2,9200 | 2,9200 | 2,7950 | 2,7950 | 2,7950 | - |
15 may 2024 | 2,8450 | 2,8450 | 2,7750 | 2,8000 | 2,8000 | - |
14 may 2024 | 2,8550 | 2,8550 | 2,7650 | 2,7700 | 2,7700 | - |
13 may 2024 | 2,8700 | 2,8700 | 2,7650 | 2,7650 | 2,7650 | - |
10 may 2024 | 2,7900 | 2,7900 | 2,7150 | 2,7650 | 2,7650 | - |
09 may 2024 | 2,7900 | 2,7950 | 2,7900 | 2,7950 | 2,7950 | - |
08 may 2024 | 2,8150 | 2,8150 | 2,7400 | 2,7950 | 2,7950 | - |
07 may 2024 | 2,7800 | 2,7800 | 2,6800 | 2,7200 | 2,7200 | - |
06 may 2024 | 2,7500 | 2,7500 | 2,6200 | 2,6650 | 2,6650 | - |
03 may 2024 | 2,7250 | 2,7250 | 2,6300 | 2,6300 | 2,6300 | - |
02 may 2024 | 2,7350 | 2,7350 | 2,6350 | 2,7300 | 2,7300 | - |
30 abr 2024 | 2,7300 | 2,7300 | 2,6200 | 2,7250 | 2,7250 | - |
29 abr 2024 | 2,7000 | 2,7000 | 2,5950 | 2,6400 | 2,6400 | - |
26 abr 2024 | 2,6300 | 2,6300 | 2,5650 | 2,5800 | 2,5800 | - |
25 abr 2024 | 2,7300 | 2,7300 | 2,5550 | 2,5550 | 2,5550 | - |
25 abr 2024 | 0.52 Dividendo | |||||
24 abr 2024 | 2,8250 | 2,8250 | 2,6350 | 2,6350 | 2,1150 | - |
23 abr 2024 | 2,7650 | 2,7650 | 2,6650 | 2,6700 | 2,1431 | - |
22 abr 2024 | 2,7000 | 2,7000 | 2,6450 | 2,6500 | 2,1270 | - |
19 abr 2024 | 2,6950 | 2,6950 | 2,5750 | 2,6050 | 2,0909 | - |
18 abr 2024 | 2,7000 | 2,7000 | 2,5800 | 2,5800 | 2,0709 | - |
17 abr 2024 | 2,7000 | 2,7000 | 2,5950 | 2,6000 | 2,0869 | - |
16 abr 2024 | 2,7450 | 2,7450 | 2,6050 | 2,6050 | 2,0909 | - |
15 abr 2024 | 2,8100 | 2,8100 | 2,6850 | 2,6850 | 2,1551 | - |
12 abr 2024 | 2,7550 | 2,7950 | 2,7200 | 2,7200 | 2,1832 | - |
11 abr 2024 | 2,8550 | 2,8550 | 2,7150 | 2,7200 | 2,1832 | - |
10 abr 2024 | 2,9000 | 2,9000 | 2,7550 | 2,7550 | 2,2113 | - |
09 abr 2024 | 2,8300 | 2,8300 | 2,7200 | 2,7850 | 2,2354 | - |
08 abr 2024 | 2,8200 | 2,8200 | 2,7300 | 2,7550 | 2,2113 | - |
05 abr 2024 | 2,8550 | 2,8550 | 2,7200 | 2,7300 | 2,1913 | - |
04 abr 2024 | 2,8800 | 2,8800 | 2,7700 | 2,7700 | 2,2234 | - |
03 abr 2024 | 2,8600 | 2,8600 | 2,7500 | 2,7650 | 2,2193 | - |
02 abr 2024 | 2,9400 | 2,9400 | 2,7400 | 2,7400 | 2,1993 | - |
28 mar 2024 | 2,9200 | 2,9550 | 2,8250 | 2,9550 | 2,3719 | - |
27 mar 2024 | 2,9100 | 2,9100 | 2,8150 | 2,8350 | 2,2755 | - |
26 mar 2024 | 2,9150 | 2,9150 | 2,8050 | 2,8050 | 2,2515 | - |
25 mar 2024 | 2,9500 | 2,9500 | 2,8200 | 2,8200 | 2,2635 | - |
22 mar 2024 | 2,9500 | 2,9500 | 2,8350 | 2,8450 | 2,2836 | - |
21 mar 2024 | 2,8950 | 2,8950 | 2,8300 | 2,8300 | 2,2715 | - |
20 mar 2024 | 2,8850 | 2,8850 | 2,7700 | 2,7850 | 2,2354 | - |
19 mar 2024 | 2,8650 | 2,8650 | 2,7550 | 2,7600 | 2,2153 | - |
18 mar 2024 | 2,9250 | 2,9250 | 2,7750 | 2,7750 | 2,2274 | - |
15 mar 2024 | 2,9250 | 2,9250 | 2,7950 | 2,8050 | 2,2515 | - |
14 mar 2024 | 2,9900 | 2,9900 | 2,8550 | 2,8550 | 2,2916 | - |
13 mar 2024 | 2,9800 | 2,9800 | 2,8600 | 2,8950 | 2,3237 | - |
12 mar 2024 | 3,0200 | 3,0200 | 2,8900 | 2,8900 | 2,3197 | - |
11 mar 2024 | 3,0250 | 3,0250 | 2,9200 | 2,9200 | 2,3438 | - |
08 mar 2024 | 2,9900 | 2,9900 | 2,9150 | 2,9200 | 2,3438 | - |
07 mar 2024 | 2,9200 | 2,9200 | 2,7950 | 2,8800 | 2,3117 | - |
06 mar 2024 | 2,8650 | 2,8650 | 2,7900 | 2,8650 | 2,2996 | - |
05 mar 2024 | 2,9250 | 2,9250 | 2,7850 | 2,7850 | 2,2354 | - |
04 mar 2024 | 2,9800 | 2,9800 | 2,8500 | 2,8500 | 2,2876 | - |
01 mar 2024 | 2,9800 | 2,9800 | 2,8700 | 2,8750 | 2,3076 | - |
29 feb 2024 | 2,9150 | 2,9150 | 2,8500 | 2,8950 | 2,3237 | - |
28 feb 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8100 | 2,2555 | - |
27 feb 2024 | 2,9400 | 2,9400 | 2,8150 | 2,8600 | 2,2956 | - |
26 feb 2024 | 2,9750 | 2,9750 | 2,8300 | 2,8300 | 2,2715 | - |
23 feb 2024 | 2,9750 | 2,9750 | 2,8650 | 2,8650 | 2,2996 | - |
22 feb 2024 | 2,9350 | 2,9350 | 2,8400 | 2,8900 | 2,3197 | - |
21 feb 2024 | 2,9550 | 2,9550 | 2,8400 | 2,8550 | 2,2916 | - |
20 feb 2024 | 2,9700 | 2,9700 | 2,8400 | 2,8400 | 2,2795 | - |
19 feb 2024 | 2,9750 | 2,9750 | 2,8800 | 2,8850 | 2,3157 | - |
16 feb 2024 | 2,9750 | 2,9750 | 2,8550 | 2,8550 | 2,2916 | - |
15 feb 2024 | 2,8700 | 2,8700 | 2,7850 | 2,8650 | 2,2996 | - |
14 feb 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7600 | 2,2153 | - |
13 feb 2024 | 2,9700 | 2,9700 | 2,7700 | 2,7700 | 2,2234 | - |
12 feb 2024 | 2,9200 | 2,9200 | 2,8100 | 2,9000 | 2,3277 | - |
09 feb 2024 | 2,9500 | 2,9500 | 2,8050 | 2,8150 | 2,2595 | - |
08 feb 2024 | 2,9500 | 2,9500 | 2,8750 | 2,8950 | 2,3237 | - |
07 feb 2024 | 2,8950 | 2,8950 | 2,7350 | 2,8300 | 2,2715 | - |
06 feb 2024 | 2,8000 | 2,8000 | 2,7100 | 2,7400 | 2,1993 | - |
05 feb 2024 | 2,8300 | 2,8300 | 2,7050 | 2,7500 | 2,2073 | - |
02 feb 2024 | 2,9400 | 2,9400 | 2,7650 | 2,7650 | 2,2193 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |