Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23 mar 2023 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 5100 |
22 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
21 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 8404 |
20 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
17 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
16 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
15 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
14 mar 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 3750 |
13 mar 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
10 mar 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 7000 |
09 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
07 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
06 mar 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
03 mar 2023 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 9000 |
02 mar 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
01 mar 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 8400 |
28 feb 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2000 |
28 feb 2023 | 0.018975 Dividendo | |||||
27 feb 2023 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4610 | 1321 |
24 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | - |
23 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | - |
22 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | - |
21 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | - |
20 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | - |
17 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | - |
16 feb 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4809 | 500 |
15 feb 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4412 | 5526 |
14 feb 2023 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,4412 | 19.557 |
13 feb 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3022 | - |
10 feb 2023 | 2,4000 | 2,4000 | 2,3000 | 2,3200 | 2,3022 | 13.610 |
09 feb 2023 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,5801 | 2000 |
08 feb 2023 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,4809 | 4000 |
07 feb 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5007 | 711 |
06 feb 2023 | 2,6000 | 2,6000 | 2,4600 | 2,4800 | 2,4610 | 2804 |
03 feb 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5206 | - |
02 feb 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5206 | 900 |
01 feb 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5801 | 2509 |
31 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5603 | 1230 |
31 ene 2023 | 0.018975 Dividendo | |||||
30 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | - |
27 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | 2000 |
26 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | 2888 |
25 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5416 | 5 |
24 ene 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5810 | - |
23 ene 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5810 | 8500 |
20 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6598 | - |
19 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6598 | 2185 |
18 ene 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6204 | - |
17 ene 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6204 | 3789 |
16 ene 2023 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,6598 | 5000 |
13 ene 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6992 | 4755 |
12 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | - |
11 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | - |
10 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | - |
09 ene 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5613 | 5611 |
06 ene 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6598 | 2000 |
05 ene 2023 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5219 | 7249 |
05 ene 2023 | 0.583406 Dividendo | |||||
04 ene 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1,8486 | 15.000 |
03 ene 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1,9839 | 13.342 |
02 ene 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9388 | - |
30 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9388 | - |
30 dic 2022 | 0.018975 Dividendo | |||||
29 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | - |
28 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | - |
27 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | 2443 |
23 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9842 | - |
22 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9842 | - |
21 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9842 | - |
20 dic 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 1,9842 | 1000 |
19 dic 2022 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1,8649 | 1000 |
16 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | - |
15 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | - |
14 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | - |
13 dic 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1,9246 | 2000 |
12 dic 2022 | 2,6800 | 2,6800 | 2,5600 | 2,5600 | 1,9096 | 4820 |
09 dic 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1,9992 | 168 |
08 dic 2022 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,1036 | 1400 |
07 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1334 | - |
06 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1334 | - |
05 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1334 | - |
02 dic 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1334 | 6993 |
01 dic 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1633 | 1362 |
30 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1334 | - |
30 nov 2022 | 0.018975 Dividendo | |||||
29 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1193 | - |
28 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1193 | - |
25 nov 2022 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,1193 | 6200 |
24 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1637 | - |
23 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1637 | - |
22 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1637 | - |
21 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1637 | 5269 |
18 nov 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,1489 | 700 |
17 nov 2022 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,0600 | 1758 |
16 nov 2022 | 2,8000 | 2,8200 | 2,7800 | 2,7800 | 2,0600 | 4713 |
15 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1637 | - |
14 nov 2022 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,1637 | 1352 |
11 nov 2022 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,0600 | 2595 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |