Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | 2,4740 | - |
03 jul 2024 | 2,3890 | 2,3890 | 2,3850 | 2,3850 | 2,3850 | - |
02 jul 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | - |
01 jul 2024 | 2,4730 | 2,4730 | 2,3860 | 2,3860 | 2,3860 | - |
28 jun 2024 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | - |
27 jun 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
26 jun 2024 | 2,4200 | 2,4460 | 2,4200 | 2,4460 | 2,4460 | - |
25 jun 2024 | 2,4640 | 2,4640 | 2,4500 | 2,4500 | 2,4500 | - |
24 jun 2024 | 2,5570 | 2,5570 | 2,4640 | 2,4640 | 2,4640 | - |
21 jun 2024 | 2,5470 | 2,5750 | 2,5300 | 2,5560 | 2,5560 | - |
20 jun 2024 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | 2,4790 | - |
19 jun 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | 2,4660 | - |
18 jun 2024 | 2,4480 | 2,5520 | 2,4480 | 2,4790 | 2,4790 | - |
17 jun 2024 | 2,4160 | 2,4160 | 2,3810 | 2,4090 | 2,4090 | - |
14 jun 2024 | 2,5390 | 2,5430 | 2,3500 | 2,3500 | 2,3500 | - |
13 jun 2024 | 2,7230 | 2,7230 | 2,5540 | 2,5540 | 2,5540 | - |
12 jun 2024 | 2,6860 | 2,7870 | 2,6860 | 2,7870 | 2,7870 | - |
11 jun 2024 | 2,6860 | 2,7100 | 2,6860 | 2,7100 | 2,7100 | - |
10 jun 2024 | 2,5930 | 2,7160 | 2,5930 | 2,7160 | 2,7160 | - |
07 jun 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | - |
06 jun 2024 | 2,8130 | 2,8130 | 2,7190 | 2,7190 | 2,7190 | - |
05 jun 2024 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | - |
04 jun 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
03 jun 2024 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 2,8910 | 104 |
31 may 2024 | 2,7870 | 2,8050 | 2,7870 | 2,8050 | 2,8050 | - |
30 may 2024 | 2,7160 | 2,8340 | 2,7160 | 2,8340 | 2,8340 | - |
29 may 2024 | 2,8100 | 2,8150 | 2,7470 | 2,7520 | 2,7520 | - |
28 may 2024 | 2,8210 | 2,8210 | 2,7840 | 2,7840 | 2,7840 | - |
27 may 2024 | 2,8190 | 2,8350 | 2,8190 | 2,8350 | 2,8350 | - |
24 may 2024 | 2,7410 | 2,7760 | 2,7410 | 2,7760 | 2,7760 | - |
23 may 2024 | 2,7040 | 2,7040 | 2,6110 | 2,7030 | 2,7030 | - |
22 may 2024 | 2,7660 | 2,7880 | 2,7550 | 2,7550 | 2,7550 | - |
21 may 2024 | 2,7930 | 2,7930 | 2,7650 | 2,7660 | 2,7660 | - |
20 may 2024 | 2,7900 | 2,8450 | 2,7900 | 2,8450 | 2,8450 | - |
17 may 2024 | 2,8320 | 2,8450 | 2,7850 | 2,7850 | 2,7850 | - |
16 may 2024 | 2,8960 | 2,8990 | 2,8960 | 2,8990 | 2,8990 | - |
15 may 2024 | 2,8550 | 2,8920 | 2,8420 | 2,8790 | 2,8790 | - |
14 may 2024 | 2,7810 | 2,8640 | 2,7810 | 2,8390 | 2,8390 | - |
13 may 2024 | 2,6370 | 2,7830 | 2,6370 | 2,7830 | 2,7830 | - |
10 may 2024 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | - |
09 may 2024 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | 2,4380 | - |
08 may 2024 | 2,4630 | 2,4630 | 2,4300 | 2,4300 | 2,4300 | - |
07 may 2024 | 2,4960 | 2,4960 | 2,4890 | 2,4890 | 2,4890 | - |
06 may 2024 | 2,3970 | 2,4160 | 2,3970 | 2,4160 | 2,4160 | - |
03 may 2024 | 2,7100 | 2,7110 | 2,3970 | 2,3970 | 2,3970 | - |
02 may 2024 | 2,7260 | 2,7780 | 2,6520 | 2,6520 | 2,6520 | - |
30 abr 2024 | 2,6460 | 2,6950 | 2,6460 | 2,6820 | 2,6820 | - |
29 abr 2024 | 2,6040 | 2,6300 | 2,6040 | 2,6300 | 2,6300 | - |
26 abr 2024 | 2,5870 | 2,5870 | 2,5470 | 2,5470 | 2,5470 | - |
25 abr 2024 | 2,5390 | 2,5410 | 2,5130 | 2,5410 | 2,5410 | - |
24 abr 2024 | 2,5860 | 2,5860 | 2,4810 | 2,5450 | 2,5450 | - |
23 abr 2024 | 2,4810 | 2,5630 | 2,4810 | 2,5630 | 2,5630 | - |
22 abr 2024 | 2,3270 | 2,3270 | 2,3050 | 2,3050 | 2,3050 | - |
19 abr 2024 | 2,3820 | 2,3930 | 2,3120 | 2,3120 | 2,3120 | - |
18 abr 2024 | 2,4430 | 2,4430 | 2,4060 | 2,4060 | 2,4060 | - |
17 abr 2024 | 2,3850 | 2,4200 | 2,3850 | 2,4200 | 2,4200 | - |
16 abr 2024 | 2,4080 | 2,4270 | 2,3770 | 2,3920 | 2,3920 | - |
15 abr 2024 | 2,4940 | 2,4940 | 2,3900 | 2,4020 | 2,4020 | - |
12 abr 2024 | 2,5450 | 2,5450 | 2,4550 | 2,4550 | 2,4550 | - |
11 abr 2024 | 2,4630 | 2,5300 | 2,4130 | 2,5300 | 2,5300 | - |
10 abr 2024 | 2,4850 | 2,4850 | 2,4080 | 2,4080 | 2,4080 | - |
09 abr 2024 | 2,4120 | 2,4970 | 2,4120 | 2,4970 | 2,4970 | - |
08 abr 2024 | 2,4400 | 2,5230 | 2,4080 | 2,5230 | 2,5230 | - |
05 abr 2024 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | 2,3660 | - |
04 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
03 abr 2024 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | 2,3690 | - |
02 abr 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
28 mar 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
27 mar 2024 | 2,1170 | 2,2000 | 2,1170 | 2,2000 | 2,2000 | - |
26 mar 2024 | 2,1180 | 2,1710 | 2,1180 | 2,1710 | 2,1710 | - |
25 mar 2024 | 2,1180 | 2,1180 | 2,1150 | 2,1150 | 2,1150 | - |
22 mar 2024 | 2,1250 | 2,1250 | 2,0390 | 2,1210 | 2,1210 | - |
21 mar 2024 | 2,1080 | 2,1250 | 2,1080 | 2,1250 | 2,1250 | - |
20 mar 2024 | 1,8370 | 1,9910 | 1,8370 | 1,9625 | 1,9625 | 1630 |
19 mar 2024 | 1,7850 | 1,8600 | 1,7795 | 1,8330 | 1,8330 | 1105 |
18 mar 2024 | 1,8215 | 1,8215 | 1,7750 | 1,7870 | 1,7870 | - |
15 mar 2024 | 1,7545 | 1,7545 | 1,7375 | 1,7375 | 1,7375 | - |
14 mar 2024 | 1,7605 | 1,7605 | 1,7605 | 1,7605 | 1,7605 | - |
13 mar 2024 | 1,7965 | 1,7965 | 1,7360 | 1,7360 | 1,7360 | - |
12 mar 2024 | 1,8465 | 1,8465 | 1,7775 | 1,7775 | 1,7775 | - |
11 mar 2024 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | 2,0150 | - |
08 mar 2024 | 1,9730 | 2,0170 | 1,9390 | 1,9390 | 1,9390 | - |
07 mar 2024 | 1,9800 | 2,0240 | 1,9800 | 1,9840 | 1,9840 | - |
06 mar 2024 | 2,0310 | 2,0310 | 1,9930 | 1,9930 | 1,9930 | - |
05 mar 2024 | 2,2090 | 2,2090 | 1,9800 | 1,9800 | 1,9800 | 1000 |
04 mar 2024 | 2,3980 | 2,3980 | 2,1950 | 2,1950 | 2,1950 | - |
01 mar 2024 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | - |
29 feb 2024 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | 2,4020 | - |
28 feb 2024 | 2,4780 | 2,4780 | 2,4690 | 2,4690 | 2,4690 | - |
27 feb 2024 | 2,4520 | 2,4690 | 2,4520 | 2,4690 | 2,4690 | - |
26 feb 2024 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | 2,5030 | - |
23 feb 2024 | 2,6190 | 2,6190 | 2,5060 | 2,5060 | 2,5060 | - |
22 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
21 feb 2024 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | 2,5370 | - |
20 feb 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 65.220 |
19 feb 2024 | 2,7580 | 2,8300 | 2,7580 | 2,8300 | 2,8300 | 4780 |
16 feb 2024 | 3,1690 | 3,1690 | 2,7220 | 2,7220 | 2,7220 | - |
15 feb 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
14 feb 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | - |
13 feb 2024 | 4,0480 | 4,0480 | 4,0420 | 4,0420 | 4,0420 | 4000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |