Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1 |
27 jun 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
26 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
25 jun 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
24 jun 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
21 jun 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
20 jun 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
19 jun 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
18 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
17 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
14 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
13 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12 jun 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
11 jun 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
10 jun 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
07 jun 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
06 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
05 jun 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
04 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
03 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
31 may 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
30 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
29 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
28 may 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
27 may 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
24 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
23 may 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
22 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
21 may 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
20 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 may 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
16 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
15 may 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 1 |
14 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
13 may 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
10 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
09 may 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
08 may 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
07 may 2024 | 2,2100 | 2,2100 | 2,1300 | 2,2000 | 2,2000 | 66 |
06 may 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
03 may 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
02 may 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
30 abr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
29 abr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
26 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
25 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
24 abr 2024 | 2,1800 | 2,1900 | 2,1800 | 2,1900 | 2,1900 | 6 |
23 abr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
22 abr 2024 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | 2,6955 | - |
19 abr 2024 | 2,8445 | 2,8445 | 2,8445 | 2,8445 | 2,8445 | - |
18 abr 2024 | 2,2720 | 2,4420 | 2,2640 | 2,2640 | 2,2640 | 20 |
17 abr 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
16 abr 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
15 abr 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
15 abr 2024 | 1:6 Split de acciones | |||||
12 abr 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
11 abr 2024 | 3,5700 | 3,5700 | 3,0900 | 3,0900 | 3,0900 | 634 |
10 abr 2024 | 3,5400 | 3,5400 | 2,9520 | 2,9520 | 2,9520 | 639 |
09 abr 2024 | 0,9480 | 0,9480 | 0,9480 | 0,9480 | 0,9480 | - |
08 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
05 abr 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
04 abr 2024 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | - |
03 abr 2024 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | 0,9660 | - |
02 abr 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
28 mar 2024 | 1,0062 | 1,0062 | 1,0062 | 1,0062 | 1,0062 | - |
27 mar 2024 | 1,0416 | 1,0416 | 1,0416 | 1,0416 | 1,0416 | - |
26 mar 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
25 mar 2024 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | 1,2924 | - |
22 mar 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
21 mar 2024 | 1,2588 | 1,2588 | 1,2588 | 1,2588 | 1,2588 | - |
20 mar 2024 | 1,2984 | 1,2984 | 1,2984 | 1,2984 | 1,2984 | - |
19 mar 2024 | 1,2948 | 1,2948 | 1,2948 | 1,2948 | 1,2948 | - |
18 mar 2024 | 1,2276 | 1,2276 | 1,2276 | 1,2276 | 1,2276 | - |
15 mar 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
14 mar 2024 | 1,1466 | 1,1466 | 1,1466 | 1,1466 | 1,1466 | - |
13 mar 2024 | 1,0902 | 1,0902 | 1,0902 | 1,0902 | 1,0902 | - |
12 mar 2024 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | 1,1172 | - |
11 mar 2024 | 1,0944 | 1,0944 | 1,0944 | 1,0944 | 1,0944 | - |
08 mar 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
07 mar 2024 | 1,0686 | 1,0686 | 1,0686 | 1,0686 | 1,0686 | - |
06 mar 2024 | 1,0458 | 1,0458 | 1,0458 | 1,0458 | 1,0458 | - |
05 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
04 mar 2024 | 1,3212 | 1,3212 | 1,3212 | 1,3212 | 1,3212 | - |
01 mar 2024 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | 1,2612 | - |
29 feb 2024 | 1,2984 | 1,2984 | 1,2984 | 1,2984 | 1,2984 | - |
28 feb 2024 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | 1,4448 | - |
27 feb 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
26 feb 2024 | 1,3932 | 1,3932 | 1,3932 | 1,3932 | 1,3932 | - |
23 feb 2024 | 1,6296 | 1,6296 | 1,6296 | 1,6296 | 1,6296 | - |
22 feb 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
21 feb 2024 | 1,5768 | 1,5768 | 1,5768 | 1,5768 | 1,5768 | - |
20 feb 2024 | 1,5324 | 1,5324 | 1,5324 | 1,5324 | 1,5324 | - |
19 feb 2024 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | 1,5372 | - |
16 feb 2024 | 1,5312 | 1,5312 | 1,5312 | 1,5312 | 1,5312 | - |
15 feb 2024 | 1,5324 | 1,5324 | 1,5324 | 1,5324 | 1,5324 | - |
14 feb 2024 | 1,6176 | 1,6176 | 1,6176 | 1,6176 | 1,6176 | - |
13 feb 2024 | 1,6704 | 1,6704 | 1,6704 | 1,6704 | 1,6704 | - |
12 feb 2024 | 1,6896 | 1,6896 | 1,6896 | 1,6896 | 1,6896 | - |
09 feb 2024 | 1,7028 | 1,7028 | 1,7028 | 1,7028 | 1,7028 | - |
08 feb 2024 | 1,7292 | 1,7292 | 1,7292 | 1,7292 | 1,7292 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |