Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | 2,2050 | - |
27 jun 2024 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
26 jun 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
25 jun 2024 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | 2,1810 | - |
24 jun 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
21 jun 2024 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | 2,1890 | - |
20 jun 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | - |
19 jun 2024 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | 2,1790 | - |
18 jun 2024 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | 2,1780 | - |
17 jun 2024 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | 2,1590 | - |
14 jun 2024 | 2,1720 | 2,1720 | 2,1720 | 2,1720 | 2,1720 | - |
13 jun 2024 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | 2,1660 | - |
12 jun 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | - |
11 jun 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | - |
10 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
07 jun 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
06 jun 2024 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | 2,1430 | - |
05 jun 2024 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | - |
04 jun 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
03 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
31 may 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
30 may 2024 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | 2,1280 | - |
29 may 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
28 may 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | - |
23 may 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
22 may 2024 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | 2,1440 | - |
21 may 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
20 may 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
17 may 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
16 may 2024 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | 2,1390 | - |
15 may 2024 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | 2,1290 | - |
14 may 2024 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | - |
13 may 2024 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | 2,1370 | - |
10 may 2024 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | 2,1350 | - |
09 may 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
08 may 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
07 may 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
02 may 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
30 abr 2024 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | 2,0810 | - |
29 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
26 abr 2024 | 2,0710 | 2,0710 | 2,0710 | 2,0710 | 2,0710 | - |
25 abr 2024 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | 2,0690 | - |
24 abr 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | - |
23 abr 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
22 abr 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
19 abr 2024 | 2,0710 | 2,0710 | 2,0710 | 2,0710 | 2,0710 | - |
18 abr 2024 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | 2,0790 | - |
17 abr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
16 abr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
15 abr 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
12 abr 2024 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | 2,1330 | - |
11 abr 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
10 abr 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
09 abr 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
08 abr 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
05 abr 2024 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | 2,0870 | - |
04 abr 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
03 abr 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | - |
02 abr 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
28 mar 2024 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | 2,1310 | - |
27 mar 2024 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | 2,1160 | - |
26 mar 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
25 mar 2024 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | 2,1190 | - |
22 mar 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | - |
21 mar 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
20 mar 2024 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | 2,0890 | - |
19 mar 2024 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | 2,0740 | - |
18 mar 2024 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | 2,0620 | - |
15 mar 2024 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | 2,0680 | - |
14 mar 2024 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | 2,0660 | - |
13 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
12 mar 2024 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | 2,0370 | - |
11 mar 2024 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | - |
08 mar 2024 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
07 mar 2024 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | 2,0410 | - |
06 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
05 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
04 mar 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
01 mar 2024 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | 2,0540 | - |
29 feb 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
28 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
27 feb 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
26 feb 2024 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | - |
23 feb 2024 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | 2,0480 | - |
22 feb 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
21 feb 2024 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | 2,0110 | - |
20 feb 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
19 feb 2024 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | - |
16 feb 2024 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | 2,0290 | - |
15 feb 2024 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | - |
14 feb 2024 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | 1,9950 | - |
13 feb 2024 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | 2,0130 | - |
12 feb 2024 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | 2,0180 | - |
09 feb 2024 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | 2,0050 | - |
08 feb 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
07 feb 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |