Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,2000 | 2,2200 | 2,1400 | 2,2200 | 2,2200 | - |
27 jun 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | - |
26 jun 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | - |
25 jun 2024 | 2,0400 | 2,0400 | 1,9900 | 2,0400 | 2,0400 | - |
24 jun 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0600 | 2,0600 | - |
21 jun 2024 | 2,0200 | 2,0800 | 1,9700 | 2,0000 | 2,0000 | - |
20 jun 2024 | 2,0800 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | - |
19 jun 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
18 jun 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | - |
17 jun 2024 | 2,2400 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | - |
14 jun 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | - |
13 jun 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2200 | 2,2200 | - |
12 jun 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | - |
11 jun 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2400 | 2,2400 | - |
10 jun 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2600 | 2,2600 | - |
07 jun 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | - |
06 jun 2024 | 2,0800 | 2,3000 | 2,0800 | 2,3000 | 2,3000 | - |
05 jun 2024 | 2,2600 | 2,2800 | 2,1400 | 2,2400 | 2,2400 | - |
04 jun 2024 | 2,9000 | 2,9400 | 2,3400 | 2,3400 | 2,3400 | - |
03 jun 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | - |
31 may 2024 | 2,3200 | 2,3200 | 2,2200 | 2,2600 | 2,2600 | - |
30 may 2024 | 2,3400 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | - |
29 may 2024 | 2,4200 | 2,4400 | 2,3200 | 2,3200 | 2,3200 | - |
28 may 2024 | 2,5100 | 2,5100 | 2,4100 | 2,4100 | 2,4100 | - |
27 may 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5100 | 2,5100 | - |
24 may 2024 | 2,5300 | 2,5300 | 2,4700 | 2,4700 | 2,4700 | - |
23 may 2024 | 2,6600 | 2,7500 | 2,5600 | 2,5600 | 2,5600 | - |
22 may 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | - |
21 may 2024 | 2,5600 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | - |
20 may 2024 | 2,5600 | 2,5900 | 2,5400 | 2,5600 | 2,5600 | - |
17 may 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
16 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
15 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
13 may 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
10 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
09 may 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
08 may 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
07 may 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
06 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
03 may 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
02 may 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
30 abr 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
29 abr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
26 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
25 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
24 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23 abr 2024 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | 2,1565 | - |
22 abr 2024 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | 2,7640 | - |
19 abr 2024 | 2,9215 | 2,9215 | 2,9215 | 2,9215 | 2,9215 | - |
18 abr 2024 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | 2,3490 | - |
17 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16 abr 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
15 abr 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
15 abr 2024 | 1:6 Split de acciones | |||||
12 abr 2024 | 2,9880 | 3,0600 | 2,8560 | 2,9040 | 2,9040 | - |
11 abr 2024 | 3,6000 | 3,6600 | 2,9520 | 3,3000 | 3,3000 | - |
10 abr 2024 | 3,1500 | 3,5100 | 2,6280 | 3,5100 | 3,5100 | - |
09 abr 2024 | 1,5360 | 1,6200 | 1,5240 | 1,5840 | 1,5840 | - |
08 abr 2024 | 1,6320 | 1,6440 | 1,5360 | 1,5360 | 1,5360 | - |
05 abr 2024 | 1,7520 | 1,8120 | 1,6200 | 1,6320 | 1,6320 | - |
04 abr 2024 | 1,5480 | 1,7880 | 1,5360 | 1,7160 | 1,7160 | - |
03 abr 2024 | 1,5600 | 1,5960 | 1,5240 | 1,5360 | 1,5360 | - |
02 abr 2024 | 1,6680 | 1,6680 | 1,5720 | 1,5840 | 1,5840 | - |
28 mar 2024 | 1,6032 | 1,7088 | 1,5408 | 1,7088 | 1,7088 | - |
27 mar 2024 | 1,6248 | 1,6800 | 1,5924 | 1,5924 | 1,5924 | - |
26 mar 2024 | 1,6596 | 1,7604 | 1,5984 | 1,6344 | 1,6344 | - |
25 mar 2024 | 1,8444 | 1,8456 | 1,7184 | 1,7184 | 1,7184 | - |
22 mar 2024 | 1,9032 | 1,9200 | 1,7928 | 1,8468 | 1,8468 | - |
21 mar 2024 | 1,8312 | 1,8936 | 1,8108 | 1,8936 | 1,8936 | - |
20 mar 2024 | 1,8540 | 1,9104 | 1,8096 | 1,8096 | 1,8096 | - |
19 mar 2024 | 1,8780 | 1,9260 | 1,8312 | 1,8852 | 1,8852 | - |
18 mar 2024 | 1,7916 | 1,9344 | 1,7892 | 1,9248 | 1,9248 | - |
15 mar 2024 | 1,7340 | 1,8132 | 1,7172 | 1,7916 | 1,7916 | - |
14 mar 2024 | 1,7220 | 1,7520 | 1,7220 | 1,7316 | 1,7316 | - |
13 mar 2024 | 1,6716 | 1,7220 | 1,6680 | 1,7220 | 1,7220 | - |
12 mar 2024 | 1,6944 | 1,6956 | 1,6584 | 1,6728 | 1,6728 | - |
11 mar 2024 | 1,6656 | 1,7028 | 1,6620 | 1,6752 | 1,6752 | - |
08 mar 2024 | 1,6692 | 1,7400 | 1,6452 | 1,6656 | 1,6656 | - |
07 mar 2024 | 1,6512 | 1,6848 | 1,6464 | 1,6620 | 1,6620 | - |
06 mar 2024 | 1,6332 | 1,6896 | 1,6320 | 1,6524 | 1,6524 | - |
05 mar 2024 | 1,6884 | 1,7916 | 1,6128 | 1,6188 | 1,6188 | - |
04 mar 2024 | 1,8756 | 1,8756 | 1,6896 | 1,6896 | 1,6896 | - |
01 mar 2024 | 1,8216 | 1,8960 | 1,8180 | 1,8636 | 1,8636 | - |
29 feb 2024 | 1,8552 | 1,8552 | 1,8072 | 1,8072 | 1,8072 | - |
28 feb 2024 | 1,9884 | 1,9896 | 1,9104 | 1,9104 | 1,9104 | - |
27 feb 2024 | 1,9128 | 1,9380 | 1,7964 | 1,9380 | 1,9380 | - |
26 feb 2024 | 1,9404 | 1,9404 | 1,8408 | 1,8744 | 1,8744 | - |
23 feb 2024 | 2,1600 | 2,1600 | 1,9416 | 1,9440 | 1,9440 | - |
22 feb 2024 | 2,1564 | 2,1612 | 2,0796 | 2,1060 | 2,1060 | - |
21 feb 2024 | 2,1108 | 2,1684 | 2,1084 | 2,1108 | 2,1108 | - |
20 feb 2024 | 2,0688 | 2,1552 | 2,0568 | 2,0844 | 2,0844 | - |
19 feb 2024 | 2,0736 | 2,0772 | 2,0736 | 2,0736 | 2,0736 | - |
16 feb 2024 | 2,0688 | 2,1216 | 2,0280 | 2,0928 | 2,0928 | - |
15 feb 2024 | 2,0688 | 2,1180 | 2,0664 | 2,0916 | 2,0916 | - |
14 feb 2024 | 2,1516 | 2,1552 | 2,0448 | 2,0448 | 2,0448 | - |
13 feb 2024 | 2,2008 | 2,2356 | 2,1144 | 2,1360 | 2,1360 | - |
12 feb 2024 | 2,2164 | 2,2200 | 2,1864 | 2,1876 | 2,1876 | - |
09 feb 2024 | 2,2284 | 2,2368 | 2,1972 | 2,1972 | 2,1972 | - |
08 feb 2024 | 2,2536 | 2,2872 | 2,2008 | 2,2008 | 2,2008 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |