Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
03 jun 2024 | 1,6700 | 1,7700 | 1,6500 | 1,7700 | 1,7700 | 200.000 |
31 may 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | - |
30 may 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
30 may 2024 | 0.7 Dividendo | |||||
29 may 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,0400 | - |
28 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,0520 | - |
27 may 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,0400 | - |
24 may 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,0460 | - |
23 may 2024 | 1,8100 | 1,8100 | 1,7800 | 1,7800 | 1,0639 | 150 |
22 may 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,0699 | - |
21 may 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,0579 | - |
20 may 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,0579 | - |
17 may 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7600 | 1,0520 | - |
16 may 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,0759 | - |
15 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,0938 | - |
14 may 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,0938 | - |
13 may 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,0639 | - |
10 may 2024 | 1,7600 | 1,7600 | 1,7400 | 1,7500 | 1,0460 | 2124 |
09 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,0340 | - |
08 may 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,0041 | - |
07 may 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6600 | 0,9922 | - |
06 may 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 0,9743 | - |
03 may 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 0,9623 | - |
02 may 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 0,9623 | - |
30 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 0,9743 | - |
29 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 0,9802 | - |
26 abr 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6700 | 0,9982 | - |
25 abr 2024 | 1,4500 | 1,5200 | 1,4400 | 1,5200 | 0,9085 | 15.500 |
24 abr 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 0,8308 | - |
23 abr 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3700 | 0,8189 | - |
22 abr 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 0,8129 | - |
19 abr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 0,8069 | - |
18 abr 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 0,8129 | - |
17 abr 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 0,8129 | - |
16 abr 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 0,8009 | - |
15 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 0,8009 | - |
12 abr 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 0,8069 | - |
11 abr 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 0,8189 | - |
10 abr 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 0,8129 | - |
09 abr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 0,8009 | - |
08 abr 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 0,8069 | - |
05 abr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,7651 | - |
04 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 0,7531 | - |
03 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,7591 | - |
02 abr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 0,7710 | - |
28 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 0,7591 | - |
27 mar 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 0,7531 | - |
26 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 0,7710 | - |
25 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 0,7710 | - |
22 mar 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 0,7770 | - |
21 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 0,7890 | - |
20 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 0,7770 | - |
19 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 0,7710 | - |
18 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,7830 | - |
15 mar 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 0,7890 | 1380 |
14 mar 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 0,7770 | - |
13 mar 2024 | 0,9700 | 1,0200 | 0,9700 | 1,0200 | 0,6097 | 4000 |
12 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,5857 | - |
11 mar 2024 | 0,9650 | 0,9700 | 0,9650 | 0,9700 | 0,5798 | - |
08 mar 2024 | 0,9500 | 0,9550 | 0,9500 | 0,9550 | 0,5708 | - |
07 mar 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,5469 | - |
06 mar 2024 | 0,9200 | 0,9250 | 0,9200 | 0,9250 | 0,5529 | - |
05 mar 2024 | 0,9200 | 0,9300 | 0,9200 | 0,9300 | 0,5559 | - |
04 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,5559 | - |
01 mar 2024 | 0,9550 | 0,9550 | 0,9450 | 0,9450 | 0,5648 | - |
29 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,5618 | - |
28 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,5738 | - |
27 feb 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,5947 | - |
26 feb 2024 | 0,9700 | 1,0100 | 0,9650 | 1,0100 | 0,6037 | - |
23 feb 2024 | 0,9100 | 0,9200 | 0,9100 | 0,9200 | 0,5499 | 3500 |
22 feb 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,5439 | - |
21 feb 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,5409 | - |
20 feb 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,5379 | - |
19 feb 2024 | 0,8950 | 0,9000 | 0,8950 | 0,9000 | 0,5379 | - |
16 feb 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5349 | - |
15 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,5170 | - |
14 feb 2024 | 0,8800 | 0,8850 | 0,8800 | 0,8850 | 0,5290 | - |
13 feb 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5349 | - |
12 feb 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5349 | - |
09 feb 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,5349 | - |
08 feb 2024 | 0,9050 | 0,9100 | 0,9050 | 0,9050 | 0,5409 | - |
07 feb 2024 | 0,9100 | 0,9100 | 0,9050 | 0,9050 | 0,5409 | - |
06 feb 2024 | 0,8900 | 0,8900 | 0,8900 | 0,8900 | 0,5320 | - |
05 feb 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,5170 | - |
02 feb 2024 | 0,8650 | 0,8650 | 0,8600 | 0,8600 | 0,5140 | - |
01 feb 2024 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | 0,5290 | - |
31 ene 2024 | 0,8500 | 0,8500 | 0,8450 | 0,8450 | 0,5051 | - |
30 ene 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,5230 | - |
29 ene 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,5409 | - |
26 ene 2024 | 0,9550 | 0,9950 | 0,9450 | 0,9950 | 0,5947 | - |
25 ene 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,5738 | - |
24 ene 2024 | 0,9150 | 0,9250 | 0,9150 | 0,9250 | 0,5529 | - |
23 ene 2024 | 0,9300 | 0,9300 | 0,9250 | 0,9250 | 0,5529 | - |
22 ene 2024 | 0,8950 | 0,9050 | 0,8950 | 0,9050 | 0,5409 | - |
19 ene 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,5499 | - |
18 ene 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,5439 | - |
17 ene 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,5409 | - |
16 ene 2024 | 0,9300 | 0,9300 | 0,9250 | 0,9250 | 0,5529 | - |
15 ene 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,5589 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |