Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
01 jun 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1000 |
31 may 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
31 may 2023 | 0.018975 Dividendo | |||||
30 may 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9810 | - |
29 may 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,9810 | - |
26 may 2023 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 2,9810 | 4846 |
25 may 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9015 | 2400 |
24 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | - |
23 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | - |
22 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | - |
19 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | - |
18 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | - |
17 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | - |
16 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8618 | 3381 |
15 may 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8220 | 5200 |
12 may 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8022 | 3500 |
11 may 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5239 | - |
10 may 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5239 | - |
09 may 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5239 | - |
08 may 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5239 | - |
05 may 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5400 | 2,5239 | 7900 |
04 may 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3848 | - |
03 may 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,3848 | 11.653 |
02 may 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5239 | 73 |
28 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4047 | - |
28 abr 2023 | 0.018975 Dividendo | |||||
27 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | 21 |
26 abr 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4450 | 7000 |
25 abr 2023 | 2,4000 | 2,4600 | 2,4000 | 2,4600 | 2,4253 | 8294 |
24 abr 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4253 | - |
21 abr 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4253 | - |
20 abr 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4253 | - |
19 abr 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4253 | 4500 |
18 abr 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5633 | - |
17 abr 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5633 | 1100 |
14 abr 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6027 | - |
13 abr 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6027 | - |
12 abr 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6027 | 2000 |
11 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | - |
06 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | - |
05 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | - |
04 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | - |
03 abr 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | - |
31 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3858 | - |
31 mar 2023 | 0.018975 Dividendo | |||||
30 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3671 | 1000 |
29 mar 2023 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3084 | 7570 |
28 mar 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2106 | - |
27 mar 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2106 | - |
24 mar 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2106 | - |
23 mar 2023 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2106 | 5100 |
22 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3280 | - |
21 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3280 | 8404 |
20 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3671 | - |
17 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3671 | - |
16 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3671 | - |
15 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3671 | - |
14 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3671 | 3750 |
13 mar 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4845 | - |
10 mar 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4845 | 7000 |
09 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3280 | - |
08 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3280 | - |
07 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3280 | - |
06 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3280 | - |
03 mar 2023 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3280 | 9000 |
02 mar 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3084 | - |
01 mar 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3084 | 8400 |
28 feb 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4258 | 2000 |
28 feb 2023 | 0.018975 Dividendo | |||||
27 feb 2023 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4073 | 1321 |
24 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | - |
23 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | - |
22 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | - |
21 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | - |
20 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | - |
17 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | - |
16 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4267 | 500 |
15 feb 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,3878 | 5526 |
14 feb 2023 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,3878 | 19.557 |
13 feb 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,2520 | - |
10 feb 2023 | 2,4000 | 2,4000 | 2,3000 | 2,3200 | 2,2520 | 13.610 |
09 feb 2023 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,5237 | 2000 |
08 feb 2023 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,4267 | 4000 |
07 feb 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4461 | 711 |
06 feb 2023 | 2,6000 | 2,6000 | 2,4600 | 2,4800 | 2,4073 | 2804 |
03 feb 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4655 | - |
02 feb 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4655 | 900 |
01 feb 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5237 | 2509 |
31 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5043 | 1230 |
31 ene 2023 | 0.018975 Dividendo | |||||
30 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5053 | - |
27 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5053 | 2000 |
26 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5053 | 2888 |
25 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4861 | 5 |
24 ene 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5246 | - |
23 ene 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5246 | 8500 |
20 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6017 | - |
19 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6017 | 2185 |
18 ene 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,5631 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |