Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 3,1800 | 3,3200 | 3,1800 | 3,2600 | 3,2600 | 600 |
28 jun 2024 | 3,0800 | 3,1800 | 3,0800 | 3,1800 | 3,1800 | - |
27 jun 2024 | 3,1400 | 3,1400 | 3,0600 | 3,0800 | 3,0800 | - |
26 jun 2024 | 3,1000 | 3,1600 | 3,0800 | 3,1400 | 3,1400 | - |
25 jun 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 3,1000 | - |
24 jun 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1200 | 3,1200 | - |
21 jun 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2000 | 3,2000 | - |
20 jun 2024 | 3,3000 | 3,3000 | 3,1800 | 3,1800 | 3,1800 | - |
19 jun 2024 | 3,2400 | 3,3600 | 3,2400 | 3,3000 | 3,3000 | - |
18 jun 2024 | 2,9600 | 3,2400 | 2,9600 | 3,2400 | 3,2400 | - |
17 jun 2024 | 2,9600 | 2,9800 | 2,9600 | 2,9600 | 2,9600 | - |
14 jun 2024 | 2,7800 | 2,9600 | 2,7800 | 2,9600 | 2,9600 | - |
13 jun 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7800 | 2,7800 | - |
12 jun 2024 | 2,7200 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | - |
11 jun 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | - |
10 jun 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | - |
07 jun 2024 | 2,6200 | 2,7000 | 2,6200 | 2,6600 | 2,6600 | - |
06 jun 2024 | 2,4800 | 2,6800 | 2,4800 | 2,6200 | 2,6200 | - |
05 jun 2024 | 2,7400 | 2,7400 | 2,6600 | 2,6800 | 2,6800 | - |
04 jun 2024 | 2,7200 | 2,7600 | 2,7000 | 2,7400 | 2,7400 | - |
03 jun 2024 | 2,6800 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | - |
31 may 2024 | 2,7600 | 2,7600 | 2,6600 | 2,6800 | 2,6800 | - |
30 may 2024 | 3,0200 | 3,0200 | 2,7200 | 2,7600 | 2,7600 | - |
29 may 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
28 may 2024 | 3,0000 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | - |
27 may 2024 | 3,0600 | 3,0600 | 2,9800 | 3,0000 | 3,0000 | - |
24 may 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0600 | 3,0600 | - |
23 may 2024 | 3,1000 | 3,1200 | 3,0600 | 3,0600 | 3,0600 | - |
22 may 2024 | 3,1600 | 3,1600 | 3,1000 | 3,1000 | 3,1000 | - |
21 may 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1600 | 3,1600 | - |
20 may 2024 | 3,2000 | 3,2000 | 3,1000 | 3,1200 | 3,1200 | - |
17 may 2024 | 3,1600 | 3,2000 | 3,1600 | 3,2000 | 3,2000 | - |
16 may 2024 | 3,1000 | 3,1800 | 3,1000 | 3,1600 | 3,1600 | - |
15 may 2024 | 3,0600 | 3,1200 | 3,0600 | 3,1000 | 3,1000 | - |
14 may 2024 | 3,0800 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | - |
13 may 2024 | 3,0400 | 3,1000 | 3,0400 | 3,0800 | 3,0800 | - |
10 may 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0400 | 3,0400 | - |
09 may 2024 | 3,0400 | 3,0600 | 3,0400 | 3,0400 | 3,0400 | - |
08 may 2024 | 3,0400 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | - |
07 may 2024 | 3,0200 | 3,0600 | 3,0200 | 3,0400 | 3,0400 | - |
06 may 2024 | 3,0400 | 3,0600 | 3,0200 | 3,0200 | 3,0200 | - |
03 may 2024 | 3,0000 | 3,0800 | 3,0000 | 3,0400 | 3,0400 | - |
02 may 2024 | 2,9800 | 3,0800 | 2,9800 | 3,0000 | 3,0000 | - |
30 abr 2024 | 2,9400 | 3,0000 | 2,9400 | 2,9800 | 2,9800 | - |
29 abr 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | - |
26 abr 2024 | 2,8000 | 2,9200 | 2,8000 | 2,9000 | 2,9000 | - |
25 abr 2024 | 2,7600 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | - |
24 abr 2024 | 2,7400 | 2,8200 | 2,7400 | 2,7600 | 2,7600 | - |
23 abr 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7400 | 2,7400 | - |
22 abr 2024 | 2,7200 | 2,8000 | 2,7200 | 2,7800 | 2,7800 | - |
19 abr 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | - |
18 abr 2024 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | - |
17 abr 2024 | 2,8200 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | - |
16 abr 2024 | 2,8400 | 2,8400 | 2,7800 | 2,8200 | 2,8200 | - |
15 abr 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | - |
12 abr 2024 | 2,9400 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | - |
11 abr 2024 | 2,9800 | 3,0000 | 2,9400 | 2,9400 | 2,9400 | - |
10 abr 2024 | 3,0200 | 3,0600 | 2,9800 | 2,9800 | 2,9800 | - |
09 abr 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0200 | 3,0200 | - |
08 abr 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | - |
05 abr 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | - |
04 abr 2024 | 2,8800 | 2,9400 | 2,8800 | 2,9400 | 2,9400 | - |
03 abr 2024 | 2,8800 | 2,9200 | 2,8600 | 2,8800 | 2,8800 | - |
02 abr 2024 | 2,9800 | 2,9800 | 2,8800 | 2,8800 | 2,8800 | - |
28 mar 2024 | 2,8800 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | - |
27 mar 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
26 mar 2024 | 2,9200 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | - |
25 mar 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | - |
22 mar 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | - |
21 mar 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0200 | 3,0200 | - |
20 mar 2024 | 2,9600 | 3,0200 | 2,9200 | 3,0200 | 3,0200 | - |
19 mar 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9200 | 2,9200 | - |
18 mar 2024 | 2,9400 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | - |
15 mar 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | - |
14 mar 2024 | 3,0400 | 3,0600 | 3,0000 | 3,0000 | 3,0000 | - |
14 mar 2024 | 1.48 Dividendo | |||||
13 mar 2024 | 3,0800 | 3,1000 | 3,0600 | 3,0800 | 1,6000 | - |
12 mar 2024 | 3,1200 | 3,1200 | 3,1000 | 3,1000 | 1,6104 | - |
11 mar 2024 | 3,0800 | 3,1200 | 3,0800 | 3,1200 | 1,6208 | - |
08 mar 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 1,6104 | - |
07 mar 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0800 | 1,6000 | - |
06 mar 2024 | 3,0400 | 3,1000 | 3,0400 | 3,0800 | 1,6000 | - |
05 mar 2024 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 1,5792 | - |
04 mar 2024 | 3,1000 | 3,1400 | 3,0800 | 3,0800 | 1,6000 | - |
01 mar 2024 | 3,0800 | 3,0800 | 3,0400 | 3,0400 | 1,5792 | - |
29 feb 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 1,6000 | - |
28 feb 2024 | 3,1200 | 3,1200 | 3,0000 | 3,0200 | 1,5688 | - |
27 feb 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2400 | 1,6831 | - |
26 feb 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2400 | 1,6831 | - |
23 feb 2024 | 3,3200 | 3,3400 | 3,2400 | 3,2600 | 1,6935 | - |
22 feb 2024 | 3,3800 | 3,4200 | 3,3400 | 3,3400 | 1,7351 | - |
21 feb 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3800 | 1,7558 | - |
20 feb 2024 | 3,3200 | 3,3400 | 3,2800 | 3,3200 | 1,7247 | - |
19 feb 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3200 | 1,7247 | - |
16 feb 2024 | 3,3200 | 3,3400 | 3,3200 | 3,3400 | 1,7351 | - |
15 feb 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3000 | 1,7143 | - |
14 feb 2024 | 3,2200 | 3,3200 | 3,2200 | 3,2800 | 1,7039 | - |
13 feb 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 1,6831 | - |
12 feb 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2600 | 1,6935 | - |
09 feb 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2400 | 1,6831 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |