Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
26 sept 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
25 sept 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
22 sept 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
21 sept 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
20 sept 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
19 sept 2023 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 1735 |
18 sept 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
15 sept 2023 | 2,9000 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 9672 |
14 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
13 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
12 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
11 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
08 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
07 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
06 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
05 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
04 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
01 sept 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
31 ago 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
31 ago 2023 | 0.018975 Dividendo | |||||
30 ago 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8810 | - |
29 ago 2023 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,8810 | 15.120 |
28 ago 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7419 | 60 |
25 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | - |
24 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | - |
23 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | 5000 |
22 ago 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7022 | - |
21 ago 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7022 | - |
18 ago 2023 | 2,7000 | 2,7200 | 2,7000 | 2,7200 | 2,7022 | 6500 |
17 ago 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8214 | - |
16 ago 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8214 | - |
15 ago 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8214 | - |
14 ago 2023 | 2,8800 | 2,8800 | 2,8400 | 2,8400 | 2,8214 | 132 |
11 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | - |
10 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | - |
09 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | - |
08 ago 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7618 | 5000 |
07 ago 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9406 | - |
04 ago 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9406 | 525 |
03 ago 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0996 | - |
02 ago 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0996 | 59 |
01 ago 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1195 | - |
31 jul 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1195 | - |
31 jul 2023 | 0.018975 Dividendo | |||||
28 jul 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1006 | - |
27 jul 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1006 | - |
26 jul 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1006 | 60 |
25 jul 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0611 | - |
24 jul 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0611 | - |
21 jul 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,0611 | 1375 |
20 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
19 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
18 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
17 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
14 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
13 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
12 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
11 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | - |
10 jul 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0019 | 350 |
07 jul 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0809 | - |
06 jul 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0809 | - |
05 jul 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,0809 | 60 |
04 jul 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2586 | - |
03 jul 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2586 | - |
30 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2586 | - |
30 jun 2023 | 0.018975 Dividendo | |||||
29 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2399 | - |
28 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2399 | - |
27 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2399 | - |
26 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2399 | - |
23 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2399 | - |
23 jun 2023 | 0.196897 Dividendo | |||||
22 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0466 | - |
21 jun 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0466 | 260 |
20 jun 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,9727 | - |
19 jun 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 2,9727 | 3000 |
16 jun 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9173 | - |
15 jun 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9173 | 6000 |
14 jun 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9358 | - |
13 jun 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9358 | - |
12 jun 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9358 | - |
09 jun 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9358 | - |
08 jun 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9358 | - |
07 jun 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9358 | 60 |
06 jun 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6403 | - |
05 jun 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6403 | - |
02 jun 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6403 | - |
01 jun 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6403 | 1000 |
31 may 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,7696 | - |
31 may 2023 | 0.018975 Dividendo | |||||
30 may 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,7521 | - |
29 may 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,7521 | - |
26 may 2023 | 2,9600 | 3,0000 | 2,9600 | 3,0000 | 2,7521 | 4846 |
25 may 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,6787 | 2400 |
24 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,6420 | - |
23 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,6420 | - |
22 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,6420 | - |
19 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,6420 | - |
18 may 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,6420 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |