Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
24 jun 2024 | 1,7200 | 1,9100 | 1,7200 | 1,9100 | 1,9100 | 2500 |
21 jun 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
20 jun 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 700 |
18 jun 2024 | 1,8480 | 1,8480 | 1,8000 | 1,8000 | 1,8000 | 4800 |
17 jun 2024 | 1,7600 | 1,7910 | 1,7600 | 1,7800 | 1,7800 | 900 |
14 jun 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 5500 |
13 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
12 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 4100 |
11 jun 2024 | 2,0000 | 2,1600 | 1,7600 | 1,7600 | 1,7600 | 3600 |
10 jun 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 4200 |
07 jun 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 66.900 |
06 jun 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
05 jun 2024 | 2,0250 | 2,1600 | 2,0250 | 2,1600 | 2,1600 | 15.800 |
04 jun 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9400 | 1,9400 | 1000 |
03 jun 2024 | 1,6600 | 2,0250 | 1,6600 | 1,9000 | 1,9000 | 239.400 |
31 may 2024 | 1,8500 | 2,0500 | 1,8500 | 1,8500 | 1,8500 | 15.600 |
30 may 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 10.600 |
29 may 2024 | 1,6580 | 1,7000 | 1,6580 | 1,6700 | 1,6700 | 1700 |
28 may 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
24 may 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 100 |
23 may 2024 | 1,7200 | 1,8500 | 1,7200 | 1,8500 | 1,8500 | 1600 |
22 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
21 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
20 may 2024 | 1,6600 | 1,8700 | 1,6600 | 1,8700 | 1,8700 | 1700 |
17 may 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
16 may 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | 900 |
15 may 2024 | 1,7000 | 1,8390 | 1,7000 | 1,8390 | 1,8390 | 76.300 |
14 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1000 |
13 may 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7380 | 1,7380 | 1200 |
10 may 2024 | 1,4800 | 1,7720 | 1,4800 | 1,7300 | 1,7300 | 4100 |
09 may 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
08 may 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | 500 |
07 may 2024 | 1,7020 | 1,7500 | 1,7020 | 1,7500 | 1,7500 | 1400 |
06 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
03 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
02 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
01 may 2024 | 1,7500 | 1,9900 | 1,6800 | 1,9100 | 1,9100 | 10.200 |
30 abr 2024 | 2,0300 | 2,0400 | 1,8200 | 1,8200 | 1,8200 | 5800 |
29 abr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 600 |
26 abr 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,9600 | 7000 |
25 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
24 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
23 abr 2024 | 2,0300 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 3200 |
22 abr 2024 | 1,9700 | 2,1470 | 1,8300 | 2,1470 | 2,1470 | 3200 |
19 abr 2024 | 2,0800 | 2,0800 | 2,0700 | 2,0700 | 2,0700 | 1000 |
18 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
17 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16 abr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 300 |
15 abr 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1000 |
12 abr 2024 | 2,1100 | 2,1100 | 1,9100 | 2,0000 | 2,0000 | 16.100 |
11 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
10 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
09 abr 2024 | 2,1050 | 2,2000 | 2,1050 | 2,2000 | 2,2000 | 10.800 |
08 abr 2024 | 2,0200 | 2,2900 | 2,0200 | 2,2900 | 2,2900 | 500 |
05 abr 2024 | 2,0500 | 2,1800 | 2,0500 | 2,1800 | 2,1800 | 1000 |
04 abr 2024 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | 2,1130 | - |
03 abr 2024 | 2,0200 | 2,1130 | 2,0200 | 2,1130 | 2,1130 | 2400 |
02 abr 2024 | 2,1800 | 2,1800 | 2,0300 | 2,0300 | 2,0300 | 10.000 |
01 abr 2024 | 2,2660 | 2,2950 | 2,1530 | 2,1800 | 2,1800 | 6100 |
28 mar 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
27 mar 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 500 |
26 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 100 |
25 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1300 |
22 mar 2024 | 2,0700 | 2,2400 | 2,0700 | 2,1500 | 2,1500 | 35.500 |
21 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 23.000 |
20 mar 2024 | 2,3170 | 2,3400 | 2,3170 | 2,3400 | 2,3400 | 11.000 |
19 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
18 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
15 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 200 |
14 mar 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 200 |
13 mar 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
12 mar 2024 | 2,0400 | 2,1500 | 2,0400 | 2,1500 | 2,1500 | 3000 |
11 mar 2024 | 2,0800 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 35.500 |
08 mar 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 10.100 |
07 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 100 |
06 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
05 mar 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 3100 |
04 mar 2024 | 2,1600 | 2,1600 | 2,0880 | 2,1500 | 2,1500 | 3400 |
01 mar 2024 | 2,2900 | 2,3100 | 2,2900 | 2,3100 | 2,3100 | 12.400 |
29 feb 2024 | 2,2900 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 2800 |
28 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
27 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
26 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 300 |
23 feb 2024 | 2,0900 | 2,1850 | 2,0900 | 2,1850 | 2,1850 | 300 |
22 feb 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 11.000 |
21 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 1000 |
20 feb 2024 | 2,2000 | 2,2000 | 2,1300 | 2,1300 | 2,1300 | 10.400 |
16 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15 feb 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 14.000 |
14 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 10.000 |
13 feb 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 500 |
12 feb 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 1200 |
09 feb 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 200 |
08 feb 2024 | 2,2100 | 2,2100 | 2,1400 | 2,1400 | 2,1400 | 700 |
07 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
06 feb 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3100 | 2,3100 | 1700 |
05 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
02 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 5600 |
01 feb 2024 | 2,3100 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |