Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,8100 | 2,8100 | 2,7700 | 2,8050 | 2,8050 | 5876 |
16 may 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,7300 | 600 |
15 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 500 |
13 may 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6000 | 2,6000 | 1700 |
10 may 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 2100 |
09 may 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 2500 |
08 may 2024 | 2,4700 | 2,4700 | 2,4200 | 2,4200 | 2,4200 | 1800 |
07 may 2024 | 2,3900 | 2,4700 | 2,3900 | 2,4100 | 2,4100 | 7500 |
06 may 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 2800 |
03 may 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 1400 |
02 may 2024 | 2,3800 | 2,4600 | 2,3800 | 2,4600 | 2,4600 | 1900 |
01 may 2024 | 2,5500 | 2,5500 | 2,3700 | 2,3700 | 2,3700 | 400 |
30 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 400 |
29 abr 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 1100 |
26 abr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1200 |
25 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1500 |
24 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 5100 |
23 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 300 |
22 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
19 abr 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2400 | 2,2400 | 2200 |
18 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
17 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 700 |
16 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 300 |
15 abr 2024 | 2,2300 | 2,2300 | 2,2200 | 2,2200 | 2,2200 | 1100 |
12 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2700 |
11 abr 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2900 | 2,2900 | 3500 |
10 abr 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1500 | 2,1500 | 700 |
09 abr 2024 | 2,2000 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 1200 |
08 abr 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 600 |
05 abr 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 300 |
04 abr 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2600 |
03 abr 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 700 |
02 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 300 |
01 abr 2024 | 2,1300 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 4000 |
28 mar 2024 | 2,0700 | 2,1800 | 2,0700 | 2,1800 | 2,1800 | 5100 |
27 mar 2024 | 2,0900 | 2,1900 | 2,0900 | 2,1900 | 2,1900 | 4800 |
26 mar 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 2400 |
25 mar 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 1800 |
22 mar 2024 | 2,1900 | 2,1900 | 2,0700 | 2,0700 | 2,0700 | 2800 |
21 mar 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
20 mar 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 11.900 |
19 mar 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 2400 |
18 mar 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 4400 |
15 mar 2024 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 1200 |
14 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
13 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 23.500 |
12 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
11 mar 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 900 |
08 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 5700 |
07 mar 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 600 |
06 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 300 |
05 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 1800 |
04 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 1400 |
01 mar 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2400 | 2,2400 | 2400 |
29 feb 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2100 | 2,2100 | 136.000 |
28 feb 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1900 | 2,1900 | 3900 |
27 feb 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 2300 |
26 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 300 |
23 feb 2024 | 2,2300 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 6300 |
22 feb 2024 | 2,2300 | 2,3200 | 2,2300 | 2,2300 | 2,2300 | 1800 |
21 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1200 |
20 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2900 |
16 feb 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1100 | 2,1100 | 27.000 |
15 feb 2024 | 2,0200 | 2,0700 | 2,0200 | 2,0700 | 2,0700 | 10.200 |
14 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1700 |
13 feb 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2100 |
12 feb 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 2900 |
09 feb 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 28.600 |
08 feb 2024 | 2,1500 | 2,1500 | 2,0100 | 2,0100 | 2,0100 | 600 |
07 feb 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 700 |
06 feb 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0500 | 2,0500 | 2300 |
05 feb 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2800 |
02 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 1900 |
01 feb 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 3000 |
31 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 600 |
30 ene 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 11.800 |
29 ene 2024 | 2,0800 | 2,1700 | 2,0800 | 2,0800 | 2,0800 | 5900 |
26 ene 2024 | 2,0900 | 2,1700 | 2,0900 | 2,0900 | 2,0900 | 8300 |
25 ene 2024 | 2,0700 | 2,0900 | 2,0700 | 2,0900 | 2,0900 | 500 |
24 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 200 |
23 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1000 |
22 ene 2024 | 2,0600 | 2,0800 | 1,9800 | 1,9900 | 1,9900 | 13.100 |
19 ene 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 1800 |
18 ene 2024 | 2,1100 | 2,2000 | 2,1100 | 2,2000 | 2,2000 | 7300 |
17 ene 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 400 |
16 ene 2024 | 2,1300 | 2,2600 | 2,1300 | 2,2200 | 2,2200 | 6300 |
12 ene 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2700 | 2,2700 | 1200 |
11 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 1400 |
10 ene 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 600 |
09 ene 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 1000 |
08 ene 2024 | 2,3000 | 2,3200 | 2,2400 | 2,2700 | 2,2700 | 5100 |
05 ene 2024 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2800 | 2500 |
04 ene 2024 | 2,2500 | 2,3400 | 2,2400 | 2,2600 | 2,2600 | 4100 |
03 ene 2024 | 2,1800 | 2,3600 | 2,1800 | 2,3600 | 2,3600 | 2000 |
02 ene 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 1400 |
29 dic 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 400 |
28 dic 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1900 |
27 dic 2023 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 1900 |
26 dic 2023 | 2,2800 | 2,3700 | 2,1600 | 2,1600 | 2,1600 | 14.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |