Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
25 jul 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1500 |
24 jul 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
23 jul 2024 | 1,7700 | 1,7700 | 1,7700 | 1,8100 | 1,8100 | 1360 |
22 jul 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 158 |
19 jul 2024 | 1,8400 | 1,8400 | 1,8400 | 1,7800 | 1,7800 | 2500 |
18 jul 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
17 jul 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8800 | 1,8800 | 30 |
16 jul 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8700 | 1,8700 | 10.522 |
15 jul 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1625 |
12 jul 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 6550 |
11 jul 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
10 jul 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
09 jul 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1300 |
08 jul 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7900 | 1,7900 | 26 |
05 jul 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
04 jul 2024 | 1,7800 | 1,8000 | 1,7800 | 1,7900 | 1,7900 | 2059 |
03 jul 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
02 jul 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
01 jul 2024 | 1,6800 | 1,6800 | 1,6800 | 1,7000 | 1,7000 | 7873 |
28 jun 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 501 |
27 jun 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
26 jun 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 5820 |
25 jun 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8300 | 1,8300 | 6320 |
24 jun 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
21 jun 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 1600 |
20 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
20 jun 2024 | 0.150212 Dividendo | |||||
19 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7500 | 1,5998 | 2200 |
18 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5998 | - |
17 jun 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7500 | 1,5998 | 200 |
14 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6089 | - |
13 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7600 | 1,6089 | 3000 |
12 jun 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7500 | 1,5998 | 18.617 |
11 jun 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
10 jun 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
07 jun 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8300 | 1,6729 | 1500 |
06 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6455 | - |
05 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6455 | - |
04 jun 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8000 | 1,6455 | 16.100 |
03 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6089 | - |
31 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,7600 | 1,6089 | 200 |
30 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
29 may 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8300 | 1,6729 | 4000 |
28 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8600 | 1,7003 | 100 |
27 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7278 | - |
24 may 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,7278 | 2000 |
23 may 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,7278 | 2500 |
22 may 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9200 | 1,7552 | 1991 |
21 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9500 | 1,7826 | 2000 |
20 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7278 | - |
17 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,8900 | 1,7278 | 550 |
16 may 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9300 | 1,7643 | 9000 |
15 may 2024 | 1,8600 | 1,8800 | 1,8600 | 1,8700 | 1,7095 | 598 |
14 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8700 | 1,7095 | 400 |
13 may 2024 | 1,8200 | 1,9400 | 1,8200 | 1,8700 | 1,7095 | 6067 |
10 may 2024 | 1,8500 | 1,9200 | 1,8500 | 1,8500 | 1,6912 | 3546 |
09 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,7461 | - |
08 may 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9100 | 1,7461 | 1550 |
07 may 2024 | 1,9800 | 1,9800 | 1,9100 | 1,8900 | 1,7278 | 7011 |
06 may 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9500 | 1,7826 | 1000 |
03 may 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9600 | 1,7918 | 4531 |
02 may 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8800 | 1,7186 | 29.132 |
30 abr 2024 | 2,3000 | 2,4800 | 1,7500 | 1,7600 | 1,6089 | 26.498 |
30 abr 2024 | 130:100 Split de acciones | |||||
29 abr 2024 | 1,8000 | 1,8154 | 1,8000 | 1,8154 | 1,6596 | 8923 |
26 abr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8000 | 1,6455 | 5200 |
26 abr 2024 | 0.18636 Dividendo | |||||
25 abr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8000 | 1,4751 | 3250 |
24 abr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3600 | 1,9341 | 1021 |
23 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9177 | 2000 |
22 abr 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3600 | 1,9341 | 8299 |
19 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
18 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9177 | 15.000 |
17 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,9341 | 1000 |
16 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3200 | 1,9013 | 5100 |
15 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3600 | 1,9341 | 1310 |
12 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4200 | 1,9832 | 850 |
11 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4400 | 1,9996 | 1 |
10 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9996 | - |
09 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4400 | 1,9996 | 101 |
08 abr 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 1,9832 | 3653 |
05 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
04 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
03 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,3400 | 1,9177 | 500 |
02 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3600 | 1,9341 | 798 |
28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
27 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
26 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
25 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | 10.100 |
25 mar 2024 | 0.270101 Dividendo | |||||
22 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
21 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
20 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | 2000 |
19 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4771 | - |
18 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4771 | - |
15 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,0600 | 1,4771 | 1000 |
14 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
12 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |