Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
20 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
18 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
18 jun 2024 | 1.087 Dividendo | |||||
17 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
14 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
13 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
12 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
11 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
10 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
07 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
06 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
05 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
04 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
03 jun 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
31 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
30 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
29 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
28 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
24 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
23 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
22 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | - |
21 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 3,7630 | 1111 |
20 may 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 4,1509 | 100 |
17 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | - |
16 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | - |
15 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | - |
14 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | - |
13 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | - |
10 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | - |
09 may 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 3,6466 | 1753 |
08 may 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
07 may 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
06 may 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
03 may 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
02 may 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
01 may 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
30 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
29 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
26 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
25 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
24 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
23 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
22 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
19 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
18 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
17 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
16 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
15 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
12 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
11 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
10 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
09 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
08 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
05 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
04 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
03 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | - |
02 abr 2024 | 4,3501 | 4,3501 | 4,3501 | 4,3501 | 3,3751 | 427 |
01 abr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 3,5923 | - |
28 mar 2024 | 4,8999 | 4,8999 | 4,6300 | 4,6300 | 3,5923 | 2014 |
27 mar 2024 | 4,7275 | 4,7275 | 4,7275 | 4,7275 | 3,6680 | - |
26 mar 2024 | 4,7275 | 4,7275 | 4,7275 | 4,7275 | 3,6680 | 231 |
25 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
22 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
21 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
20 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
19 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
18 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
15 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
14 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
13 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | - |
12 mar 2024 | 6,8199 | 6,8199 | 6,8199 | 6,8199 | 5,2914 | 324 |
11 mar 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 4,9966 | - |
08 mar 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 4,9966 | - |
07 mar 2024 | 6,4400 | 6,4400 | 6,4400 | 6,4400 | 4,9966 | - |
06 mar 2024 | 6,8500 | 6,8500 | 6,4400 | 6,4400 | 4,9966 | 700 |
05 mar 2024 | 6,8400 | 6,8400 | 6,8400 | 6,8400 | 5,3070 | - |
04 mar 2024 | 6,8400 | 6,8400 | 6,8400 | 6,8400 | 5,3070 | 246 |
01 mar 2024 | 5,9010 | 5,9010 | 5,9010 | 5,9010 | 4,5784 | - |
29 feb 2024 | 5,9010 | 5,9010 | 5,9010 | 5,9010 | 4,5784 | - |
28 feb 2024 | 5,9010 | 5,9010 | 5,9010 | 5,9010 | 4,5784 | - |
27 feb 2024 | 5,9010 | 5,9010 | 5,9010 | 5,9010 | 4,5784 | - |
26 feb 2024 | 5,9010 | 5,9010 | 5,9010 | 5,9010 | 4,5784 | 427 |
23 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
22 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
21 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
20 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
16 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
15 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
14 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
13 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
12 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
09 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
08 feb 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 5,0432 | - |
07 feb 2024 | 6,7500 | 6,7500 | 6,5000 | 6,5000 | 5,0432 | 1650 |
06 feb 2024 | 10,6690 | 10,6690 | 10,6690 | 10,6690 | 8,2778 | - |
05 feb 2024 | 10,6690 | 10,6690 | 10,6690 | 10,6690 | 8,2778 | - |
02 feb 2024 | 10,6690 | 10,6690 | 10,6690 | 10,6690 | 8,2778 | - |
01 feb 2024 | 10,6690 | 10,6690 | 10,6690 | 10,6690 | 8,2778 | - |
31 ene 2024 | 10,6690 | 10,6690 | 10,6690 | 10,6690 | 8,2778 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |