Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2600 | 2,2600 | 219.434 |
25 jun 2024 | 2,2600 | 2,2700 | 2,2600 | 2,2600 | 2,2600 | 84.765 |
24 jun 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 24.406 |
21 jun 2024 | 2,2600 | 2,3300 | 2,2600 | 2,3000 | 2,3000 | 46.321 |
20 jun 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2600 | 2,2600 | 57.945 |
19 jun 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 63.415 |
18 jun 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 56.795 |
17 jun 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 27.314 |
14 jun 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 23.911 |
13 jun 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 16.742 |
12 jun 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 35.149 |
11 jun 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 169.838 |
07 jun 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 22.727 |
06 jun 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 38.345 |
05 jun 2024 | 2,2400 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 46.901 |
04 jun 2024 | 2,2400 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 72.146 |
03 jun 2024 | 2,2400 | 2,2400 | 2,2300 | 2,2300 | 2,2300 | 35.427 |
31 may 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 15.297 |
30 may 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 74.447 |
29 may 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2300 | 2,2300 | 13.112 |
28 may 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | 48.451 |
27 may 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 151.457 |
24 may 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 34.366 |
23 may 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 48.101 |
22 may 2024 | 2,3000 | 2,3100 | 2,2900 | 2,2900 | 2,2900 | 11.415 |
21 may 2024 | 2,2900 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 31.296 |
20 may 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 17.928 |
17 may 2024 | 2,3300 | 2,3300 | 2,2900 | 2,2900 | 2,2900 | 104.924 |
16 may 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 31.736 |
15 may 2024 | 2,3100 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 139.663 |
14 may 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 55.003 |
13 may 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 326.262 |
10 may 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 156.198 |
09 may 2024 | 2,4300 | 2,4400 | 2,2800 | 2,3000 | 2,3000 | 800.956 |
08 may 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 214.121 |
07 may 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 187.763 |
06 may 2024 | 2,4000 | 2,4100 | 2,3900 | 2,4000 | 2,4000 | 237.184 |
03 may 2024 | 2,3900 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 190.993 |
02 may 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 130.542 |
01 may 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 286.053 |
30 abr 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 153.821 |
29 abr 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 274.973 |
26 abr 2024 | 2,3800 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 180.650 |
24 abr 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 378.213 |
23 abr 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 30.367 |
22 abr 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 162.504 |
19 abr 2024 | 2,4000 | 2,4100 | 2,2800 | 2,4000 | 2,4000 | 562.619 |
18 abr 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 130.395 |
17 abr 2024 | 2,4200 | 2,4300 | 2,4150 | 2,4300 | 2,4300 | 496.182 |
16 abr 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 195.236 |
15 abr 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 138.627 |
12 abr 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 887.083 |
11 abr 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 478.279 |
10 abr 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 46.124 |
09 abr 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 32.603 |
08 abr 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4400 | 2,4400 | 161.162 |
05 abr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 11.159 |
04 abr 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 26.870 |
03 abr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 4974 |
02 abr 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 83.785 |
28 mar 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 58.867 |
27 mar 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 20.064 |
26 mar 2024 | 2,4300 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 168.794 |
25 mar 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 40.406 |
22 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4300 | 2,4300 | 88.392 |
21 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 12.930 |
20 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 147.199 |
19 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 25.593 |
18 mar 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 465.950 |
15 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 132.802 |
14 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 20.000 |
13 mar 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 211.497 |
12 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 126.171 |
11 mar 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 160.569 |
08 mar 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 745.330 |
07 mar 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 216.934 |
06 mar 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 125.556 |
05 mar 2024 | 2,4300 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 749.397 |
04 mar 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | 251.173 |
01 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 112.992 |
29 feb 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4300 | 2,4300 | 102.098 |
28 feb 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 21.897 |
27 feb 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | 48.831 |
26 feb 2024 | 2,4100 | 2,4150 | 2,4000 | 2,4000 | 2,4000 | 22.900 |
23 feb 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 25.406 |
22 feb 2024 | 2,3700 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 104.388 |
21 feb 2024 | 2,4200 | 2,4250 | 2,4050 | 2,4100 | 2,4100 | 793.443 |
20 feb 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 167.358 |
19 feb 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4250 | 2,4250 | 1.086.415 |
16 feb 2024 | 2,4300 | 2,4300 | 2,4250 | 2,4300 | 2,4300 | 134.812 |
15 feb 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 427.101 |
14 feb 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 757.391 |
13 feb 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 929.655 |
12 feb 2024 | 1,8700 | 2,1500 | 1,8700 | 2,1000 | 2,1000 | 145.747 |
09 feb 2024 | 1,8000 | 1,8650 | 1,7950 | 1,8650 | 1,8650 | 343.161 |
08 feb 2024 | 1,8300 | 1,8300 | 1,7550 | 1,7900 | 1,7900 | 74.045 |
07 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8050 | 1,8050 | 13.046 |
06 feb 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8450 | 1.138.397 |
05 feb 2024 | 1,8250 | 1,8450 | 1,8000 | 1,8000 | 1,8000 | 293.985 |
02 feb 2024 | 1,8000 | 1,8500 | 1,7850 | 1,8500 | 1,8500 | 346.039 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |