Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 2,1000 | 2,2800 | 2,0400 | 2,1700 | 2,1700 | 20.759 |
03 jun 2024 | 2,0400 | 2,1100 | 2,0400 | 2,0700 | 2,0700 | 601 |
31 may 2024 | 2,1100 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 1669 |
30 may 2024 | 2,0900 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 4147 |
29 may 2024 | 2,0600 | 2,0900 | 1,9850 | 2,0900 | 2,0900 | 3692 |
28 may 2024 | 1,9000 | 2,1000 | 1,9000 | 1,9550 | 1,9550 | 10.606 |
27 may 2024 | 1,8500 | 1,8750 | 1,8500 | 1,8750 | 1,8750 | 1658 |
24 may 2024 | 1,8400 | 1,8400 | 1,8050 | 1,8400 | 1,8400 | 465 |
23 may 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 795 |
22 may 2024 | 1,7600 | 1,8150 | 1,7600 | 1,7650 | 1,7650 | 2812 |
21 may 2024 | 1,8000 | 1,8200 | 1,7350 | 1,7450 | 1,7450 | 4087 |
20 may 2024 | 1,7050 | 1,7600 | 1,7050 | 1,7600 | 1,7600 | 985 |
17 may 2024 | 1,7150 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 1301 |
16 may 2024 | 1,7100 | 1,7200 | 1,6600 | 1,7150 | 1,7150 | 3615 |
15 may 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 1140 |
14 may 2024 | 1,7000 | 1,7000 | 1,6650 | 1,6650 | 1,6650 | 99 |
13 may 2024 | 1,7100 | 1,7100 | 1,6650 | 1,6650 | 1,6650 | 519 |
10 may 2024 | 1,6750 | 1,7200 | 1,6200 | 1,7100 | 1,7100 | 4058 |
09 may 2024 | 1,6750 | 1,6750 | 1,6250 | 1,6750 | 1,6750 | 1025 |
08 may 2024 | 1,6600 | 1,6750 | 1,6300 | 1,6750 | 1,6750 | 1465 |
07 may 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 2014 |
06 may 2024 | 1,6000 | 1,6300 | 1,6000 | 1,6300 | 1,6300 | 816 |
03 may 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 332 |
02 may 2024 | 1,5800 | 1,6150 | 1,5500 | 1,6150 | 1,6150 | 2907 |
30 abr 2024 | 1,4200 | 1,5500 | 1,4200 | 1,5500 | 1,5500 | 16.907 |
29 abr 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1026 |
26 abr 2024 | 1,3900 | 1,3950 | 1,3600 | 1,3600 | 1,3600 | 1986 |
25 abr 2024 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 2161 |
24 abr 2024 | 1,3950 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 965 |
23 abr 2024 | 1,3800 | 1,4150 | 1,3600 | 1,4050 | 1,4050 | 1241 |
22 abr 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 925 |
19 abr 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 3931 |
18 abr 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4500 | 1,4500 | 10.850 |
17 abr 2024 | 1,4550 | 1,4600 | 1,3050 | 1,4400 | 1,4400 | 56.454 |
16 abr 2024 | 1,5400 | 1,5700 | 1,3900 | 1,4850 | 1,4850 | 6324 |
15 abr 2024 | 1,6200 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | 3078 |
12 abr 2024 | 1,6000 | 1,6000 | 1,5850 | 1,5850 | 1,5850 | 224 |
11 abr 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 886 |
10 abr 2024 | 1,6400 | 1,6400 | 1,5800 | 1,5800 | 1,5800 | 1186 |
09 abr 2024 | 1,6400 | 1,6400 | 1,5800 | 1,5900 | 1,5900 | 10.806 |
08 abr 2024 | 1,6000 | 1,6550 | 1,6000 | 1,6100 | 1,6100 | 2658 |
05 abr 2024 | 1,6000 | 1,6350 | 1,6000 | 1,6000 | 1,6000 | 1335 |
04 abr 2024 | 1,6050 | 1,6250 | 1,6000 | 1,6050 | 1,6050 | 1226 |
03 abr 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6050 | 1,6050 | 5450 |
02 abr 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 2760 |
28 mar 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 1815 |
27 mar 2024 | 1,7800 | 1,7800 | 1,6200 | 1,6400 | 1,6400 | 8498 |
26 mar 2024 | 1,8800 | 1,8800 | 1,7000 | 1,7850 | 1,7850 | 8165 |
25 mar 2024 | 1,8500 | 1,9200 | 1,8500 | 1,8850 | 1,8850 | 4243 |
22 mar 2024 | 1,7250 | 1,8400 | 1,7200 | 1,8400 | 1,8400 | 945 |
21 mar 2024 | 1,8800 | 1,9350 | 1,8800 | 1,8850 | 1,8850 | 2700 |
20 mar 2024 | 1,8750 | 1,9400 | 1,8600 | 1,8600 | 1,8600 | 4168 |
19 mar 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 216 |
18 mar 2024 | 1,8200 | 1,9000 | 1,8200 | 1,8200 | 1,8200 | 3999 |
15 mar 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 4471 |
14 mar 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8850 | 1,8850 | 5747 |
13 mar 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 2236 |
12 mar 2024 | 1,9400 | 2,0500 | 1,8300 | 1,9150 | 1,9150 | 22.120 |
11 mar 2024 | 1,8200 | 1,8400 | 1,7250 | 1,8400 | 1,8400 | 5562 |
08 mar 2024 | 1,7200 | 1,8600 | 1,7200 | 1,8350 | 1,8350 | 13.125 |
07 mar 2024 | 1,4500 | 1,7300 | 1,4500 | 1,7300 | 1,7300 | 25.412 |
06 mar 2024 | 1,3850 | 1,4550 | 1,3850 | 1,4500 | 1,4500 | 5763 |
05 mar 2024 | 1,3750 | 1,3850 | 1,3300 | 1,3850 | 1,3850 | 4253 |
04 mar 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 7266 |
01 mar 2024 | 1,3600 | 1,3800 | 1,3550 | 1,3800 | 1,3800 | 3926 |
29 feb 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3850 | 1,3850 | 24.628 |
28 feb 2024 | 1,4600 | 1,4850 | 1,3900 | 1,4150 | 1,4150 | 17.404 |
27 feb 2024 | 1,4600 | 1,5600 | 1,4400 | 1,4700 | 1,4700 | 52.011 |
26 feb 2024 | 1,4400 | 1,4400 | 1,3850 | 1,3850 | 1,3850 | 7131 |
23 feb 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 7812 |
22 feb 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4750 | 1,4750 | 11.156 |
21 feb 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 24.867 |
20 feb 2024 | 1,7500 | 1,7500 | 1,6200 | 1,6200 | 1,6200 | 11.321 |
19 feb 2024 | 2,0000 | 2,0000 | 1,6500 | 1,7150 | 1,7150 | 34.795 |
16 feb 2024 | 2,2700 | 2,2700 | 2,0500 | 2,0500 | 2,0500 | 7868 |
15 feb 2024 | 2,5000 | 2,5300 | 2,2000 | 2,2000 | 2,2000 | 8272 |
14 feb 2024 | 2,7000 | 2,7100 | 2,4100 | 2,4100 | 2,4100 | 13.198 |
13 feb 2024 | 2,8000 | 2,8100 | 2,7700 | 2,8000 | 2,8000 | 3337 |
12 feb 2024 | 2,8000 | 2,8600 | 2,7500 | 2,7500 | 2,7500 | 20.617 |
09 feb 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8200 | 2,8200 | 2601 |
08 feb 2024 | 2,9200 | 2,9500 | 2,8000 | 2,8000 | 2,8000 | 6767 |
07 feb 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 437 |
06 feb 2024 | 2,8500 | 2,9000 | 2,8500 | 2,9000 | 2,9000 | 3136 |
05 feb 2024 | 2,8400 | 2,8500 | 2,8400 | 2,8500 | 2,8500 | 492 |
02 feb 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 1194 |
01 feb 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 1191 |
31 ene 2024 | 2,7700 | 2,8000 | 2,7700 | 2,7700 | 2,7700 | 603 |
30 ene 2024 | 2,7700 | 2,7700 | 2,7000 | 2,7700 | 2,7700 | 3945 |
29 ene 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7700 | 2,7700 | 505 |
26 ene 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 3178 |
25 ene 2024 | 2,7200 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 352 |
24 ene 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7200 | 2,7200 | 1447 |
23 ene 2024 | 2,7500 | 2,7900 | 2,7400 | 2,7400 | 2,7400 | 215 |
22 ene 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7500 | 2,7500 | 3090 |
19 ene 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7500 | 2,7500 | 318 |
18 ene 2024 | 2,7000 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 153 |
17 ene 2024 | 2,6800 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 2258 |
16 ene 2024 | 2,8300 | 2,8300 | 2,5600 | 2,7600 | 2,7600 | 4279 |
15 ene 2024 | 2,9200 | 2,9200 | 2,8100 | 2,8500 | 2,8500 | 3597 |
12 ene 2024 | 2,9200 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 1871 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |