Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,0770 | 3,2800 | 3,0000 | 3,1500 | 3,1500 | 881.633 |
09 may 2024 | 3,0750 | 3,3800 | 3,0200 | 3,1250 | 3,1250 | 576.496 |
08 may 2024 | 3,0750 | 3,3000 | 2,9500 | 3,3000 | 3,3000 | 324.167 |
07 may 2024 | 2,8750 | 3,1500 | 2,7500 | 3,1200 | 3,1200 | 2.801.938 |
03 may 2024 | 2,8750 | 3,0000 | 2,7500 | 2,8750 | 2,8750 | 320.409 |
02 may 2024 | 2,8750 | 3,0000 | 2,8750 | 2,8750 | 2,8750 | 973.172 |
01 may 2024 | 2,9500 | 3,0000 | 2,7400 | 2,8750 | 2,8750 | 759.943 |
30 abr 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 782.547 |
29 abr 2024 | 2,8500 | 2,9000 | 2,7400 | 2,9000 | 2,9000 | 1.571.922 |
26 abr 2024 | 2,8500 | 2,9000 | 2,8030 | 2,8500 | 2,8500 | 515.871 |
25 abr 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 850.862 |
24 abr 2024 | 2,8000 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 919.062 |
23 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8000 | 2,8000 | 948.754 |
22 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 668.040 |
19 abr 2024 | 2,8500 | 2,8500 | 2,6500 | 2,6500 | 2,6500 | 1.429.952 |
18 abr 2024 | 2,8500 | 3,0000 | 2,6500 | 2,8500 | 2,8500 | 610.104 |
17 abr 2024 | 2,8500 | 2,8500 | 2,6500 | 2,8500 | 2,8500 | 71.528 |
16 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 409.128 |
15 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 278.475 |
12 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 142.018 |
11 abr 2024 | 2,8500 | 2,8800 | 2,7000 | 2,8500 | 2,8500 | 41.582 |
10 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 2.430.163 |
09 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 869.392 |
08 abr 2024 | 2,8500 | 2,8350 | 2,7000 | 2,8500 | 2,8500 | 225.044 |
05 abr 2024 | 2,9000 | 3,1000 | 2,7000 | 2,8500 | 2,8500 | 77.128 |
04 abr 2024 | 2,9000 | 3,0600 | 3,0600 | 2,9000 | 2,9000 | 5654 |
03 abr 2024 | 3,0000 | 3,2000 | 2,7000 | 2,9000 | 2,9000 | 297.250 |
02 abr 2024 | 3,0000 | 3,2000 | 2,7000 | 3,0000 | 3,0000 | 472.753 |
28 mar 2024 | 3,0000 | 3,2000 | 2,8000 | 3,0000 | 3,0000 | 120.404 |
27 mar 2024 | 2,9500 | 3,2000 | 2,7400 | 3,0000 | 3,0000 | 1.499.989 |
26 mar 2024 | 2,7500 | 3,0000 | 2,5000 | 2,7000 | 2,7000 | 1.172.293 |
25 mar 2024 | 2,7500 | 2,7450 | 2,7000 | 2,7500 | 2,7500 | 340.728 |
22 mar 2024 | 2,7500 | 2,7450 | 2,7450 | 2,7500 | 2,7500 | 219 |
21 mar 2024 | 2,7500 | 2,7800 | 2,7100 | 2,7500 | 2,7500 | 165.411 |
20 mar 2024 | 2,7500 | 2,7800 | 2,6000 | 2,7200 | 2,7200 | 1.634.591 |
19 mar 2024 | 2,7000 | 2,8500 | 2,7100 | 2,7500 | 2,7500 | 587.821 |
18 mar 2024 | 2,6500 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 1.279.534 |
15 mar 2024 | 2,5500 | 2,7000 | 2,5150 | 2,6800 | 2,6800 | 849.411 |
14 mar 2024 | 2,5500 | 2,7000 | 2,4000 | 2,6000 | 2,6000 | 3.178.214 |
13 mar 2024 | 2,6000 | 2,7000 | 2,4450 | 2,5500 | 2,5500 | 2.639.279 |
12 mar 2024 | 2,6000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 1.381.841 |
11 mar 2024 | 2,5000 | 2,7000 | 2,3750 | 2,6000 | 2,6000 | 2.594.184 |
08 mar 2024 | 2,5000 | 2,5190 | 2,3200 | 2,5000 | 2,5000 | 88.916 |
07 mar 2024 | 2,5000 | 2,5200 | 2,3600 | 2,5000 | 2,5000 | 177.237 |
06 mar 2024 | 2,4000 | 2,5200 | 2,3000 | 2,5000 | 2,5000 | 307.616 |
05 mar 2024 | 2,4000 | 2,6000 | 2,2000 | 2,4000 | 2,4000 | 2.397.612 |
04 mar 2024 | 2,4000 | 2,5700 | 2,4200 | 2,4000 | 2,4000 | 29.388 |
01 mar 2024 | 2,4000 | 2,6000 | 2,4200 | 2,6000 | 2,6000 | 311.493 |
29 feb 2024 | 2,4500 | 2,6000 | 2,4000 | 2,4000 | 2,4000 | 361.793 |
28 feb 2024 | 2,5000 | 2,4300 | 2,4100 | 2,4500 | 2,4500 | 264.068 |
27 feb 2024 | 2,6000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 192.449 |
26 feb 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 208.048 |
23 feb 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 113.638 |
22 feb 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 255.560 |
21 feb 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 488.316 |
20 feb 2024 | 2,4500 | 2,6450 | 2,4000 | 2,6000 | 2,6000 | 1.083.109 |
19 feb 2024 | 2,4500 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 56.657 |
16 feb 2024 | 2,4500 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 1.529.420 |
15 feb 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 151.793 |
14 feb 2024 | 2,2500 | 2,5000 | 2,2750 | 2,4500 | 2,4500 | 438.565 |
13 feb 2024 | 2,4500 | 2,4700 | 2,4100 | 2,4500 | 2,4500 | 312.903 |
12 feb 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4500 | 2,4500 | 620.260 |
09 feb 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 912.542 |
08 feb 2024 | 2,4500 | 2,5000 | 2,3600 | 2,5000 | 2,5000 | 1.473.144 |
07 feb 2024 | 2,4500 | 2,5000 | 2,3600 | 2,3600 | 2,3600 | 410.114 |
06 feb 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4800 | 2,4800 | 2.091.183 |
05 feb 2024 | 2,3500 | 2,5000 | 2,2000 | 2,4000 | 2,4000 | 1.025.733 |
02 feb 2024 | 2,2000 | 2,4000 | 2,1000 | 2,3500 | 2,3500 | 227.455 |
01 feb 2024 | 2,1000 | 2,3000 | 2,0800 | 2,3000 | 2,3000 | 833.258 |
31 ene 2024 | 2,0500 | 2,2000 | 1,8000 | 2,0000 | 2,0000 | 174.762 |
30 ene 2024 | 2,3500 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 739.336 |
29 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
24 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
23 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
22 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
19 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
15 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
12 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
10 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
09 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
08 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
05 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
04 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
03 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
02 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
29 dic 2023 | 2,3500 | 2,7000 | 2,2000 | 2,5000 | 2,5000 | 4.172.831 |
28 dic 2023 | 2,3000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 1.390.036 |
27 dic 2023 | 2,1000 | 2,5000 | 2,0000 | 2,4000 | 2,4000 | 3.673.379 |
22 dic 2023 | 2,0000 | 2,2000 | 1,9000 | 2,2000 | 2,2000 | 1.564.580 |
21 dic 2023 | 2,0000 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 561.788 |
20 dic 2023 | 1,9500 | 2,2200 | 1,9000 | 2,2000 | 2,2000 | 1.136.876 |
19 dic 2023 | 2,1000 | 2,3000 | 1,9000 | 2,2000 | 2,2000 | 1.046.971 |
18 dic 2023 | 1,9500 | 2,2400 | 1,9000 | 2,2400 | 2,2400 | 2.135.507 |
15 dic 2023 | 2,2000 | 2,3000 | 1,8000 | 2,2000 | 2,2000 | 3.463.105 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |