Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 feb 2023 | 2,5200 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 711 |
06 feb 2023 | 2,6000 | 2,6000 | 2,4600 | 2,4800 | 2,4800 | 2804 |
03 feb 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
02 feb 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 900 |
01 feb 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2509 |
31 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1230 |
31 ene 2023 | 0.018975 Dividendo | |||||
30 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | - |
27 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | 2000 |
26 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | 2888 |
25 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5612 | 5 |
24 ene 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6009 | - |
23 ene 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6009 | 8500 |
20 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6803 | - |
19 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6803 | 2185 |
18 ene 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6406 | - |
17 ene 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6406 | 3789 |
16 ene 2023 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,6803 | 5000 |
13 ene 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7200 | 4755 |
12 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | - |
11 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | - |
10 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | - |
09 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5810 | 5611 |
06 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6803 | 2000 |
05 ene 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5413 | 7249 |
05 ene 2023 | 0.583406 Dividendo | |||||
04 ene 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,8629 | 15.000 |
03 ene 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,9992 | 13.342 |
02 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9538 | - |
30 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9538 | - |
30 dic 2022 | 0.018975 Dividendo | |||||
29 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | - |
28 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | - |
27 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | 2443 |
23 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9995 | - |
22 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9995 | - |
21 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9995 | - |
20 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9995 | 1000 |
19 dic 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,8793 | 1000 |
16 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | - |
15 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | - |
14 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | - |
13 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9394 | 2000 |
12 dic 2022 | 2,6800 | 2,6800 | 2,5600 | 2,5600 | 1,9244 | 4820 |
09 dic 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,0146 | 168 |
08 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,1198 | 1400 |
07 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1499 | - |
06 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1499 | - |
05 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1499 | - |
02 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1499 | 6993 |
01 dic 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1799 | 1362 |
30 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1499 | - |
30 nov 2022 | 0.018975 Dividendo | |||||
29 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1356 | - |
28 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1356 | - |
25 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1356 | 6200 |
24 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1804 | - |
23 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1804 | - |
22 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1804 | - |
21 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1804 | 5269 |
18 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1655 | 700 |
17 nov 2022 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,0759 | 1758 |
16 nov 2022 | 2,8000 | 2,8200 | 2,7800 | 2,7800 | 2,0759 | 4713 |
15 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1804 | - |
14 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1804 | 1352 |
11 nov 2022 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,0759 | 2595 |
10 nov 2022 | 3,0000 | 3,0000 | 2,7600 | 2,7600 | 2,0609 | 2414 |
09 nov 2022 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2,4492 | 49 |
08 nov 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 2,9271 | - |
07 nov 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 2,9271 | - |
04 nov 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 2,9271 | 6300 |
03 nov 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7927 | - |
02 nov 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7927 | - |
01 nov 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7927 | - |
31 oct 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7927 | - |
31 oct 2022 | 0.018974 Dividendo | |||||
28 oct 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7786 | - |
27 oct 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7786 | - |
26 oct 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7786 | - |
25 oct 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2,7786 | 500 |
24 oct 2022 | 3,7600 | 3,7600 | 3,7600 | 3,8000 | 2,8231 | 1010 |
21 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
20 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
19 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
18 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
17 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
14 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
13 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
12 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
11 oct 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,9420 | - |
10 oct 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9600 | 2,9420 | 1512 |
07 oct 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0163 | - |
06 oct 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0163 | - |
05 oct 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0163 | - |
04 oct 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,0163 | 1257 |
03 oct 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8083 | - |
30 sept 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,8083 | - |
30 sept 2022 | 0.018974 Dividendo | |||||
29 sept 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,7942 | - |
28 sept 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2,7942 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |