Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,9200 | 1,9300 | 1,7650 | 1,7700 | 1,7700 | 21.910 |
27 jun 2024 | 1,9450 | 1,9500 | 1,6800 | 1,7750 | 1,7750 | 87.990 |
26 jun 2024 | 1,9700 | 1,9700 | 1,9400 | 1,9400 | 1,9400 | 2728 |
25 jun 2024 | 1,9050 | 1,9700 | 1,8100 | 1,9400 | 1,9400 | 16.634 |
24 jun 2024 | 1,9250 | 1,9250 | 1,8900 | 1,8950 | 1,8950 | 2014 |
21 jun 2024 | 1,8850 | 1,9250 | 1,8800 | 1,8900 | 1,8900 | 7296 |
20 jun 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9150 | 1,9150 | 34.966 |
19 jun 2024 | 1,9700 | 1,9800 | 1,9000 | 1,9550 | 1,9550 | 7903 |
18 jun 2024 | 2,0000 | 2,0000 | 1,9100 | 1,9700 | 1,9700 | 14.497 |
17 jun 2024 | 1,9200 | 1,9700 | 1,8950 | 1,9700 | 1,9700 | 11.984 |
14 jun 2024 | 2,0100 | 2,0100 | 1,8600 | 1,8850 | 1,8850 | 14.129 |
13 jun 2024 | 2,0300 | 2,1000 | 1,9900 | 1,9900 | 1,9900 | 24.300 |
12 jun 2024 | 2,1400 | 2,1400 | 1,9750 | 2,0400 | 2,0400 | 52.485 |
11 jun 2024 | 2,2600 | 2,2600 | 2,1500 | 2,1600 | 2,1600 | 18.565 |
10 jun 2024 | 2,4000 | 2,4000 | 2,2700 | 2,2700 | 2,2700 | 10.072 |
07 jun 2024 | 2,4500 | 2,5000 | 2,3200 | 2,4000 | 2,4000 | 30.345 |
06 jun 2024 | 2,6200 | 2,6200 | 2,4900 | 2,5000 | 2,5000 | 17.346 |
05 jun 2024 | 2,7000 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 18.000 |
04 jun 2024 | 2,7800 | 2,9000 | 2,6600 | 2,7000 | 2,7000 | 62.241 |
03 jun 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 9133 |
31 may 2024 | 2,4500 | 2,6000 | 2,4300 | 2,6000 | 2,6000 | 69.001 |
30 may 2024 | 2,4600 | 2,4700 | 2,2700 | 2,4700 | 2,4700 | 23.569 |
29 may 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 12.221 |
28 may 2024 | 2,5500 | 2,5500 | 2,3900 | 2,4800 | 2,4800 | 27.601 |
27 may 2024 | 2,5100 | 2,5700 | 2,5100 | 2,5400 | 2,5400 | 5957 |
24 may 2024 | 2,5300 | 2,6400 | 2,5000 | 2,5000 | 2,5000 | 8882 |
23 may 2024 | 2,6600 | 2,6600 | 2,5000 | 2,6100 | 2,6100 | 16.476 |
22 may 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6600 | 2,6600 | 11.792 |
21 may 2024 | 2,6700 | 2,6900 | 2,6000 | 2,6000 | 2,6000 | 12.775 |
20 may 2024 | 2,7500 | 2,7500 | 2,6000 | 2,6700 | 2,6700 | 32.613 |
17 may 2024 | 2,7900 | 2,7900 | 2,6700 | 2,6800 | 2,6800 | 18.675 |
16 may 2024 | 2,7200 | 2,8900 | 2,7000 | 2,7100 | 2,7100 | 27.314 |
15 may 2024 | 2,7200 | 2,7700 | 2,6700 | 2,7100 | 2,7100 | 20.817 |
14 may 2024 | 2,6900 | 2,7200 | 2,6500 | 2,7100 | 2,7100 | 12.000 |
13 may 2024 | 2,6800 | 2,7000 | 2,6100 | 2,6900 | 2,6900 | 24.515 |
10 may 2024 | 2,6900 | 2,7100 | 2,6200 | 2,6800 | 2,6800 | 17.927 |
09 may 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 10.340 |
08 may 2024 | 2,7100 | 2,7200 | 2,6600 | 2,7000 | 2,7000 | 5960 |
07 may 2024 | 2,6800 | 2,7700 | 2,5600 | 2,7100 | 2,7100 | 25.141 |
06 may 2024 | 2,7500 | 2,7500 | 2,6000 | 2,6900 | 2,6900 | 25.170 |
03 may 2024 | 2,6800 | 2,7500 | 2,5600 | 2,7500 | 2,7500 | 27.036 |
02 may 2024 | 2,7800 | 2,9000 | 2,5700 | 2,6500 | 2,6500 | 46.492 |
30 abr 2024 | 2,5200 | 2,8400 | 2,5200 | 2,7200 | 2,7200 | 55.573 |
29 abr 2024 | 2,5900 | 2,6400 | 2,3600 | 2,5200 | 2,5200 | 36.619 |
26 abr 2024 | 2,4900 | 2,6300 | 2,4900 | 2,5600 | 2,5600 | 29.181 |
25 abr 2024 | 2,4800 | 2,7200 | 2,4800 | 2,5000 | 2,5000 | 66.991 |
24 abr 2024 | 2,1600 | 2,6000 | 2,1600 | 2,3600 | 2,3600 | 66.782 |
23 abr 2024 | 2,1500 | 2,1700 | 2,0900 | 2,1400 | 2,1400 | 21.642 |
22 abr 2024 | 2,2800 | 2,2800 | 2,1500 | 2,1600 | 2,1600 | 31.195 |
19 abr 2024 | 2,1700 | 2,3500 | 2,1600 | 2,2800 | 2,2800 | 23.463 |
18 abr 2024 | 2,2800 | 2,3500 | 2,1700 | 2,2000 | 2,2000 | 25.792 |
17 abr 2024 | 2,4500 | 2,4500 | 2,2100 | 2,2600 | 2,2600 | 92.904 |
16 abr 2024 | 2,4400 | 2,5800 | 2,2500 | 2,4600 | 2,4600 | 93.910 |
15 abr 2024 | 2,1900 | 2,8900 | 2,1700 | 2,4800 | 2,4800 | 286.001 |
12 abr 2024 | 2,0000 | 2,2400 | 1,9000 | 2,2000 | 2,2000 | 157.853 |
11 abr 2024 | 2,0000 | 2,1200 | 1,8600 | 1,9700 | 1,9700 | 126.127 |
10 abr 2024 | 1,9800 | 2,0000 | 1,8750 | 1,8750 | 1,8750 | 31.920 |
09 abr 2024 | 1,9550 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 17.299 |
08 abr 2024 | 1,9500 | 1,9600 | 1,9300 | 1,9550 | 1,9550 | 12.662 |
05 abr 2024 | 1,9800 | 1,9800 | 1,9400 | 1,9500 | 1,9500 | 21.372 |
04 abr 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 24.638 |
03 abr 2024 | 1,9700 | 1,9800 | 1,9200 | 1,9300 | 1,9300 | 12.107 |
02 abr 2024 | 1,9350 | 1,9750 | 1,9050 | 1,9300 | 1,9300 | 28.028 |
28 mar 2024 | 1,9000 | 1,9400 | 1,8750 | 1,9000 | 1,9000 | 34.020 |
27 mar 2024 | 1,9450 | 1,9700 | 1,8900 | 1,9000 | 1,9000 | 22.201 |
26 mar 2024 | 1,8400 | 1,9250 | 1,7850 | 1,9250 | 1,9250 | 15.237 |
25 mar 2024 | 1,9950 | 1,9950 | 1,8050 | 1,8600 | 1,8600 | 28.904 |
22 mar 2024 | 2,0700 | 2,0700 | 1,9200 | 1,9900 | 1,9900 | 47.298 |
21 mar 2024 | 1,8200 | 2,1400 | 1,8200 | 2,0700 | 2,0700 | 177.889 |
20 mar 2024 | 1,5650 | 1,7900 | 1,5600 | 1,7300 | 1,7300 | 34.037 |
19 mar 2024 | 1,4800 | 1,6000 | 1,4500 | 1,5250 | 1,5250 | 17.369 |
18 mar 2024 | 1,4400 | 1,4650 | 1,4150 | 1,4600 | 1,4600 | 9554 |
15 mar 2024 | 1,4650 | 1,4750 | 1,4300 | 1,4300 | 1,4300 | 9543 |
14 mar 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | 15.594 |
13 mar 2024 | 1,4450 | 1,4600 | 1,4050 | 1,4400 | 1,4400 | 12.032 |
12 mar 2024 | 1,4850 | 1,4850 | 1,4200 | 1,4450 | 1,4450 | 12.255 |
11 mar 2024 | 1,5600 | 1,5600 | 1,4150 | 1,4900 | 1,4900 | 23.179 |
08 mar 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | 14.136 |
07 mar 2024 | 1,6650 | 1,6700 | 1,5600 | 1,5950 | 1,5950 | 31.948 |
06 mar 2024 | 1,6050 | 1,6050 | 1,5650 | 1,5800 | 1,5800 | 5952 |
05 mar 2024 | 1,5300 | 1,6800 | 1,5200 | 1,6050 | 1,6050 | 13.686 |
04 mar 2024 | 1,7250 | 1,7250 | 1,4600 | 1,5300 | 1,5300 | 38.808 |
01 mar 2024 | 1,5650 | 1,5950 | 1,5600 | 1,5700 | 1,5700 | 11.070 |
29 feb 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6300 | 1,6300 | 11.639 |
28 feb 2024 | 1,6400 | 1,6400 | 1,5550 | 1,6100 | 1,6100 | 19.876 |
27 feb 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6450 | 1,6450 | 40.794 |
26 feb 2024 | 1,7400 | 1,7550 | 1,7050 | 1,7250 | 1,7250 | 11.064 |
23 feb 2024 | 1,7400 | 1,7900 | 1,7250 | 1,7500 | 1,7500 | 16.691 |
22 feb 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7250 | 1,7250 | 14.956 |
21 feb 2024 | 1,7000 | 1,8800 | 1,6950 | 1,7950 | 1,7950 | 51.515 |
20 feb 2024 | 1,6450 | 1,6850 | 1,6450 | 1,6600 | 1,6600 | 8703 |
19 feb 2024 | 1,6300 | 1,7700 | 1,6000 | 1,6600 | 1,6600 | 33.281 |
16 feb 2024 | 1,7800 | 1,7800 | 1,6100 | 1,6200 | 1,6200 | 48.854 |
15 feb 2024 | 1,7850 | 1,8350 | 1,7200 | 1,7850 | 1,7850 | 35.316 |
14 feb 2024 | 1,6350 | 1,7850 | 1,5600 | 1,7850 | 1,7850 | 95.178 |
13 feb 2024 | 1,8100 | 1,8100 | 1,5050 | 1,5050 | 1,5050 | 113.322 |
12 feb 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 28.425 |
09 feb 2024 | 1,9200 | 1,9200 | 1,8600 | 1,8700 | 1,8700 | 21.827 |
08 feb 2024 | 1,9700 | 1,9700 | 1,8700 | 1,8900 | 1,8900 | 23.859 |
07 feb 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9500 | 1,9500 | 18.748 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |