Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,4200 | 2,4200 | 2,2800 | 2,3400 | 2,3400 | 16.503 |
27 jun 2024 | 2,2800 | 2,4200 | 2,2800 | 2,4200 | 2,4200 | 16.448 |
26 jun 2024 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 21.505 |
25 jun 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 13.273 |
24 jun 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
21 jun 2024 | 2,1200 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 4000 |
20 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
19 jun 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 4 |
18 jun 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
17 jun 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | 2054 |
14 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
13 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
11 jun 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
10 jun 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
07 jun 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 2000 |
06 jun 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
05 jun 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
04 jun 2024 | 2,1600 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 7068 |
03 jun 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1600 | 2,1600 | 3459 |
31 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
30 may 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 1 |
29 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
28 may 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | 520 |
27 may 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
24 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
22 may 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
21 may 2024 | 2,2800 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 5000 |
20 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
17 may 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 5239 |
16 may 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 300 |
15 may 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
14 may 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 2059 |
13 may 2024 | 2,1200 | 2,1200 | 2,0200 | 2,0800 | 2,0800 | 3564 |
10 may 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
09 may 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
08 may 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
07 may 2024 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 2850 |
06 may 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 1161 |
03 may 2024 | 2,2600 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 3949 |
02 may 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
30 abr 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 5000 |
29 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
26 abr 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 1381 |
25 abr 2024 | 2,2600 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 14.384 |
24 abr 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 9209 |
23 abr 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 5000 |
22 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
19 abr 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 1061 |
18 abr 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | 1000 |
17 abr 2024 | 2,2800 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 7448 |
16 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
15 abr 2024 | 2,2800 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 12.302 |
12 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 1026 |
11 abr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 14.061 |
10 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
09 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
08 abr 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 4683 |
05 abr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 1500 |
04 abr 2024 | 2,0600 | 2,0600 | 2,0400 | 2,0400 | 2,0400 | 1000 |
03 abr 2024 | 2,0000 | 2,0600 | 1,9600 | 2,0600 | 2,0600 | 7750 |
02 abr 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 12.573 |
28 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
27 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
26 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
25 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
22 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 13 |
20 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
19 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
18 mar 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 5842 |
15 mar 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
14 mar 2024 | 2,1600 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 7000 |
13 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 605 |
12 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
11 mar 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 200 |
08 mar 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
07 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
06 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
05 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
04 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
01 mar 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
29 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
28 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
27 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
26 feb 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 3619 |
23 feb 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 9500 |
22 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 110 |
21 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
20 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 7038 |
19 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
15 feb 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 2075 |
14 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
13 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
12 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
09 feb 2024 | 2,0200 | 2,0800 | 2,0200 | 2,0800 | 2,0800 | 213 |
08 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
07 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |