Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 12 |
07 may 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 2 |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | - | - | - | - | - | - |
23 abr 2024 | - | - | - | - | - | - |
22 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 2 |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | - | - | - | - | - | - |
15 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1,9450 | 1 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 5 |
25 mar 2024 | 1,9480 | 1,9480 | 1,9400 | 1,9400 | 1,9400 | 17 |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1,9280 | 1 |
15 mar 2024 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 1,9260 | 9 |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1,9060 | 1 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | 1,9015 | 1671 |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1 |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 4 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 ene 2024 | - | - | - | - | - | - |
30 ene 2024 | - | - | - | - | - | - |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | - | - | - | - | - | - |
23 ene 2024 | - | - | - | - | - | - |
22 ene 2024 | - | - | - | - | - | - |
19 ene 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 2230 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | - | - | - | - | - | - |
16 ene 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 446 |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 1,9820 | 1,9820 | 1,9680 | 1,9680 | 1,9680 | 202 |
11 ene 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 300 |
10 ene 2024 | - | - | - | - | - | - |
09 ene 2024 | 1,9780 | 1,9780 | 1,9640 | 1,9640 | 1,9640 | 604 |
08 ene 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 367 |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 260 |
03 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 5 |
02 ene 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 500 |
29 dic 2023 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 50 |
28 dic 2023 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 537 |
27 dic 2023 | 1,9540 | 1,9600 | 1,9520 | 1,9600 | 1,9600 | 548 |
22 dic 2023 | 2,1000 | 2,1000 | 1,9540 | 1,9540 | 1,9540 | 893 |
21 dic 2023 | 1,9960 | 2,1500 | 1,9960 | 2,1400 | 2,1400 | 401 |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | - | - | - | - | - | - |
18 dic 2023 | 1,7180 | 1,7220 | 1,6700 | 1,6700 | 1,6700 | 901 |
15 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 22 |
14 dic 2023 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 306 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |