Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,5400 | 2,5600 | 2,5400 | 2,5800 | 2,5800 | 11.000 |
25 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
24 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
23 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 500 |
22 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1200 |
19 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
18 abr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
17 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2668 |
16 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 240 |
15 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
12 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 418 |
11 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
10 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
09 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
08 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,7000 | 2,7000 | 1 |
05 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
04 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
03 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
02 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
28 mar 2024 | 0.018975 Dividendo | |||||
27 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
26 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
25 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
22 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
21 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
20 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
19 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5800 | 2,5610 | 10.001 |
18 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5809 | - |
15 mar 2024 | 2,6600 | 2,8600 | 2,6400 | 2,6000 | 2,5809 | 11.001 |
14 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
13 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5610 | - |
12 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5800 | 2,5610 | 5 |
11 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5412 | - |
08 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5600 | 2,5412 | 50 |
07 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5412 | - |
06 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5412 | - |
05 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5412 | - |
04 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5412 | - |
01 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5412 | - |
29 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5600 | 2,5412 | 1 |
29 feb 2024 | 0.018975 Dividendo | |||||
28 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5025 | - |
27 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5025 | - |
26 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5400 | 2,5025 | 600 |
23 feb 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5813 | - |
22 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,6200 | 2,5813 | 1010 |
21 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,6000 | 2,5616 | 2500 |
20 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4828 | - |
19 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4828 | - |
16 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5200 | 2,4828 | 1000 |
15 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5025 | - |
14 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,5400 | 2,5025 | 750 |
13 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4631 | - |
12 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4631 | - |
09 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5000 | 2,4631 | 2000 |
08 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,5600 | 2,5222 | 3917 |
07 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0148 | - |
06 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0600 | 3,0148 | 2000 |
05 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9360 | - |
02 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9360 | - |
01 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9360 | - |
31 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9360 | - |
31 ene 2024 | 0.018975 Dividendo | |||||
30 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
29 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
26 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
25 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
24 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
23 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
22 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
19 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
18 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
17 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
16 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
15 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
12 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9173 | - |
11 ene 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9800 | 2,9173 | 1000 |
10 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
09 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
08 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
05 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
04 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
03 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
02 ene 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
29 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0935 | - |
29 dic 2023 | 0.018975 Dividendo | |||||
28 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,0749 | 25 |
27 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0555 | - |
22 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,1400 | 3,0555 | 1750 |
21 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1138 | - |
20 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1138 | - |
20 dic 2023 | 0.492046 Dividendo | |||||
19 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,6351 | - |
18 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,6351 | - |
15 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,6351 | - |
14 dic 2023 | 3,1200 | 3,2400 | 3,1200 | 3,2000 | 2,6351 | 7305 |
13 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4704 | - |
12 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4704 | - |
11 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,4704 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |