Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 2,1000 | 2,1100 | 2,0000 | 2,0300 | 2,0300 | 5300 |
14 jun 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 400 |
13 jun 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 3300 |
12 jun 2024 | 2,0000 | 2,1550 | 2,0000 | 2,1230 | 2,1230 | 5800 |
11 jun 2024 | 2,0000 | 2,0870 | 2,0000 | 2,0200 | 2,0200 | 4100 |
10 jun 2024 | 2,0400 | 2,0440 | 2,0000 | 2,0000 | 2,0000 | 4000 |
07 jun 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 700 |
06 jun 2024 | 2,0800 | 2,2400 | 2,0800 | 2,1650 | 2,1650 | 1800 |
05 jun 2024 | 2,0150 | 2,0300 | 2,0150 | 2,0200 | 2,0200 | 1800 |
04 jun 2024 | 2,1000 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | 4200 |
03 jun 2024 | 2,1900 | 2,1900 | 2,0600 | 2,1400 | 2,1400 | 1200 |
31 may 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 1100 |
30 may 2024 | 2,1010 | 2,1010 | 2,1000 | 2,1000 | 2,1000 | 600 |
29 may 2024 | 2,0500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 2600 |
28 may 2024 | 2,0700 | 2,1810 | 2,0700 | 2,0800 | 2,0800 | 600 |
24 may 2024 | 2,1590 | 2,2320 | 2,0500 | 2,1150 | 2,1150 | 5100 |
23 may 2024 | 2,0500 | 2,2200 | 2,0500 | 2,2200 | 2,2200 | 2100 |
22 may 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 1200 |
21 may 2024 | 2,1400 | 2,2080 | 2,1100 | 2,1100 | 2,1100 | 800 |
20 may 2024 | 2,2300 | 2,2600 | 2,1500 | 2,1500 | 2,1500 | 2000 |
17 may 2024 | 2,2100 | 2,3000 | 2,0500 | 2,3000 | 2,3000 | 7300 |
16 may 2024 | 2,2300 | 2,4450 | 2,2000 | 2,2100 | 2,2100 | 11.700 |
15 may 2024 | 2,3900 | 2,8150 | 2,2500 | 2,3600 | 2,3600 | 15.000 |
14 may 2024 | 2,5100 | 2,5100 | 2,2000 | 2,2800 | 2,2800 | 14.800 |
13 may 2024 | 2,8500 | 3,1000 | 2,4000 | 2,4100 | 2,4100 | 30.600 |
10 may 2024 | 2,8500 | 3,1300 | 2,8330 | 3,0100 | 3,0100 | 7400 |
09 may 2024 | 3,0300 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 2200 |
08 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
07 may 2024 | 3,1100 | 3,1800 | 3,0400 | 3,0400 | 3,0400 | 1500 |
06 may 2024 | 2,7900 | 3,1700 | 2,7900 | 2,9500 | 2,9500 | 1700 |
03 may 2024 | 3,1300 | 3,1300 | 2,9100 | 2,9500 | 2,9500 | 3700 |
02 may 2024 | 3,1100 | 3,2000 | 3,0900 | 3,1200 | 3,1200 | 8500 |
01 may 2024 | 2,9900 | 3,0650 | 2,9350 | 2,9600 | 2,9600 | 3900 |
30 abr 2024 | 2,8700 | 2,9000 | 2,8100 | 2,9000 | 2,9000 | 18.500 |
29 abr 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7500 | 2,7500 | 1600 |
26 abr 2024 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | 2,7040 | 400 |
25 abr 2024 | 2,7600 | 2,7940 | 2,7600 | 2,7940 | 2,7940 | 1800 |
24 abr 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7900 | 2,7900 | 8300 |
23 abr 2024 | 2,7000 | 2,7100 | 2,7000 | 2,7100 | 2,7100 | 800 |
22 abr 2024 | 2,7500 | 2,7700 | 2,6800 | 2,6800 | 2,6800 | 1500 |
19 abr 2024 | 2,7500 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 700 |
18 abr 2024 | 2,9100 | 3,3000 | 2,8300 | 2,8500 | 2,8500 | 4900 |
17 abr 2024 | 2,8400 | 3,0000 | 2,7800 | 3,0000 | 3,0000 | 1000 |
16 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 200 |
15 abr 2024 | 3,0400 | 3,0800 | 2,9590 | 2,9590 | 2,9590 | 1700 |
12 abr 2024 | 2,9900 | 3,0700 | 2,8000 | 2,9050 | 2,9050 | 10.100 |
11 abr 2024 | 2,7700 | 2,8900 | 2,6120 | 2,8900 | 2,8900 | 2100 |
10 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2600 |
09 abr 2024 | 2,7100 | 2,9800 | 2,7100 | 2,8300 | 2,8300 | 27.600 |
08 abr 2024 | 2,8850 | 3,1000 | 2,7800 | 2,7800 | 2,7800 | 1700 |
05 abr 2024 | 2,7600 | 3,0900 | 2,7600 | 2,7800 | 2,7800 | 19.100 |
04 abr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 200 |
03 abr 2024 | 2,8000 | 3,0000 | 2,8000 | 2,8750 | 2,8750 | 5200 |
02 abr 2024 | 2,8500 | 2,8500 | 2,7210 | 2,8300 | 2,8300 | 4200 |
01 abr 2024 | 2,8700 | 3,1400 | 2,8700 | 2,8900 | 2,8900 | 7900 |
28 mar 2024 | 2,9900 | 3,0850 | 2,8700 | 2,8700 | 2,8700 | 3900 |
27 mar 2024 | 2,6100 | 3,0500 | 2,6100 | 2,7800 | 2,7800 | 11.200 |
26 mar 2024 | 2,7100 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 2800 |
25 mar 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4980 | 2,4980 | 5000 |
22 mar 2024 | 2,4170 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 1200 |
21 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1000 |
20 mar 2024 | 2,4200 | 2,5200 | 2,4000 | 2,4000 | 2,4000 | 2800 |
19 mar 2024 | 2,4350 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 5800 |
18 mar 2024 | 2,4100 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 3800 |
15 mar 2024 | 2,6800 | 2,6800 | 2,4200 | 2,5400 | 2,5400 | 16.700 |
14 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 800 |
13 mar 2024 | 2,4900 | 2,5600 | 2,4200 | 2,4200 | 2,4200 | 5300 |
12 mar 2024 | 2,7500 | 2,7600 | 2,4500 | 2,4500 | 2,4500 | 14.100 |
11 mar 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 600 |
08 mar 2024 | 2,9100 | 2,9500 | 2,8000 | 2,9500 | 2,9500 | 7400 |
07 mar 2024 | 2,7400 | 3,0960 | 2,7000 | 2,9060 | 2,9060 | 5300 |
06 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 400 |
05 mar 2024 | 2,7920 | 3,2500 | 2,7300 | 2,7300 | 2,7300 | 12.800 |
04 mar 2024 | 2,7500 | 3,1700 | 2,7500 | 2,8700 | 2,8700 | 6400 |
01 mar 2024 | 2,8000 | 2,8500 | 2,7500 | 2,7500 | 2,7500 | 2400 |
29 feb 2024 | 3,1400 | 3,1400 | 2,7200 | 2,7200 | 2,7200 | 2300 |
28 feb 2024 | 2,7800 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 3600 |
27 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 400 |
26 feb 2024 | 2,9750 | 3,1210 | 2,7000 | 2,7200 | 2,7200 | 11.700 |
23 feb 2024 | 3,0000 | 3,0000 | 2,8500 | 2,8500 | 2,8500 | 6100 |
22 feb 2024 | 2,9900 | 3,0800 | 2,9000 | 2,9000 | 2,9000 | 9600 |
21 feb 2024 | 3,1200 | 3,1200 | 2,9970 | 2,9970 | 2,9970 | 1000 |
20 feb 2024 | 3,1450 | 3,1450 | 2,9700 | 2,9700 | 2,9700 | 5800 |
16 feb 2024 | 2,6600 | 3,3000 | 2,6200 | 2,8500 | 2,8500 | 28.300 |
15 feb 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 500 |
14 feb 2024 | 2,5800 | 2,7200 | 2,5800 | 2,7200 | 2,7200 | 2700 |
13 feb 2024 | 2,6200 | 2,6300 | 2,4600 | 2,5800 | 2,5800 | 16.400 |
12 feb 2024 | 2,4710 | 2,6800 | 2,4600 | 2,4600 | 2,4600 | 4000 |
09 feb 2024 | 2,7000 | 2,7000 | 2,4680 | 2,4800 | 2,4800 | 15.800 |
08 feb 2024 | 2,5500 | 2,5500 | 2,4500 | 2,5050 | 2,5050 | 3000 |
07 feb 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 500 |
06 feb 2024 | 2,6900 | 2,6900 | 2,4700 | 2,5400 | 2,5400 | 3700 |
05 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 300 |
02 feb 2024 | 2,4500 | 2,5600 | 2,4500 | 2,5600 | 2,5600 | 3100 |
01 feb 2024 | 2,6300 | 2,7000 | 2,5700 | 2,5700 | 2,5700 | 2400 |
31 ene 2024 | 2,4800 | 2,5750 | 2,4800 | 2,5750 | 2,5750 | 14.300 |
30 ene 2024 | 2,5800 | 2,5800 | 2,4500 | 2,5100 | 2,5100 | 10.600 |
29 ene 2024 | 2,4900 | 2,5650 | 2,4900 | 2,4900 | 2,4900 | 8500 |
26 ene 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 200 |
25 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |