Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 856 |
27 jun 2024 | 2,6600 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 6588 |
26 jun 2024 | 2,6600 | 2,7100 | 2,6600 | 2,6600 | 2,6600 | 1933 |
25 jun 2024 | 2,7100 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 188 |
24 jun 2024 | 2,6600 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 3131 |
21 jun 2024 | 2,6600 | 2,7400 | 2,6600 | 2,6600 | 2,6600 | 6844 |
20 jun 2024 | 2,6600 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 2580 |
19 jun 2024 | 2,6200 | 2,7000 | 2,6000 | 2,6600 | 2,6600 | 4497 |
18 jun 2024 | 2,6200 | 2,6500 | 2,6200 | 2,6500 | 2,6500 | 1122 |
17 jun 2024 | 2,6700 | 2,7500 | 2,6200 | 2,6700 | 2,6700 | 2537 |
14 jun 2024 | 2,7500 | 2,7900 | 2,7100 | 2,7200 | 2,7200 | 2364 |
13 jun 2024 | 2,7800 | 2,8000 | 2,7300 | 2,7900 | 2,7900 | 5942 |
12 jun 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 6461 |
11 jun 2024 | 2,8600 | 2,9100 | 2,7100 | 2,7700 | 2,7700 | 21.397 |
10 jun 2024 | 2,5200 | 3,0000 | 2,5200 | 3,0000 | 3,0000 | 63.935 |
07 jun 2024 | 2,6000 | 2,6200 | 2,5100 | 2,6100 | 2,6100 | 58.734 |
06 jun 2024 | 2,6800 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 48.485 |
05 jun 2024 | 2,5400 | 2,6800 | 2,5400 | 2,6800 | 2,6800 | 42.198 |
04 jun 2024 | 2,7100 | 2,7100 | 2,4400 | 2,5500 | 2,5500 | 54.007 |
03 jun 2024 | 2,7900 | 2,8500 | 2,7100 | 2,7200 | 2,7200 | 17.964 |
31 may 2024 | 2,7000 | 2,8400 | 2,7000 | 2,7500 | 2,7500 | 10.774 |
29 may 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 4862 |
28 may 2024 | 2,6100 | 2,7200 | 2,6100 | 2,7000 | 2,7000 | 5472 |
27 may 2024 | 2,6700 | 2,7000 | 2,6000 | 2,6800 | 2,6800 | 9785 |
24 may 2024 | 2,5800 | 2,6900 | 2,5800 | 2,6700 | 2,6700 | 14.321 |
23 may 2024 | 2,5400 | 2,6000 | 2,5400 | 2,5800 | 2,5800 | 5335 |
22 may 2024 | 2,5700 | 2,6400 | 2,5000 | 2,5400 | 2,5400 | 42.351 |
21 may 2024 | 2,5500 | 2,6000 | 2,4800 | 2,5400 | 2,5400 | 15.225 |
20 may 2024 | 2,5900 | 2,6400 | 2,5100 | 2,5500 | 2,5500 | 13.586 |
17 may 2024 | 2,6200 | 2,6600 | 2,5700 | 2,6500 | 2,6500 | 2090 |
16 may 2024 | 2,7800 | 2,7800 | 2,5100 | 2,6200 | 2,6200 | 21.603 |
15 may 2024 | 2,9500 | 2,9500 | 2,7000 | 2,7800 | 2,7800 | 10.666 |
14 may 2024 | 2,8900 | 2,9900 | 2,8700 | 2,9100 | 2,9100 | 18.867 |
13 may 2024 | 2,5800 | 3,1000 | 2,5800 | 2,8300 | 2,8300 | 63.859 |
10 may 2024 | 2,4100 | 2,5900 | 2,4100 | 2,5100 | 2,5100 | 28.982 |
09 may 2024 | 2,4800 | 2,5500 | 2,3500 | 2,4000 | 2,4000 | 24.809 |
08 may 2024 | 2,3500 | 2,4900 | 2,2800 | 2,4900 | 2,4900 | 43.088 |
07 may 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3500 | 2,3500 | 4772 |
06 may 2024 | 2,2500 | 2,3900 | 2,2500 | 2,3300 | 2,3300 | 20.372 |
02 may 2024 | 2,3300 | 2,4800 | 2,2500 | 2,2700 | 2,2700 | 19.941 |
30 abr 2024 | 2,1800 | 2,3900 | 2,1800 | 2,3900 | 2,3900 | 38.004 |
29 abr 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1700 | 2,1700 | 16.719 |
26 abr 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | 21.983 |
25 abr 2024 | 2,1300 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 29.469 |
24 abr 2024 | 2,1300 | 2,1800 | 2,1000 | 2,1300 | 2,1300 | 21.747 |
23 abr 2024 | 2,1100 | 2,2300 | 2,1000 | 2,1700 | 2,1700 | 22.389 |
22 abr 2024 | 2,3200 | 2,3500 | 2,0900 | 2,1400 | 2,1400 | 64.489 |
19 abr 2024 | 2,3200 | 2,4200 | 2,3100 | 2,3500 | 2,3500 | 10.003 |
18 abr 2024 | 2,4200 | 2,4500 | 2,3300 | 2,3500 | 2,3500 | 16.077 |
17 abr 2024 | 2,5300 | 2,5800 | 2,4000 | 2,4300 | 2,4300 | 45.737 |
16 abr 2024 | 2,6100 | 2,6900 | 2,4900 | 2,5800 | 2,5800 | 32.738 |
15 abr 2024 | 3,0000 | 3,2400 | 2,5000 | 2,6100 | 2,6100 | 99.693 |
15 abr 2024 | 1:30 Split de acciones | |||||
12 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
11 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
10 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
10 abr 2024 | 1:30 Split de acciones | |||||
09 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
08 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
05 abr 2024 | 3,3000 | 3,3300 | 3,2100 | 3,2550 | 3,2550 | 9935 |
04 abr 2024 | 3,3750 | 3,3750 | 3,1800 | 3,3000 | 3,3000 | 16.076 |
03 abr 2024 | 3,3600 | 3,4200 | 3,3300 | 3,3750 | 3,3750 | 5567 |
02 abr 2024 | 3,3900 | 3,4500 | 3,3750 | 3,3750 | 3,3750 | 7826 |
28 mar 2024 | 3,4050 | 3,4500 | 3,3900 | 3,3900 | 3,3900 | 4574 |
27 mar 2024 | 3,4200 | 3,4950 | 3,4050 | 3,4050 | 3,4050 | 5901 |
26 mar 2024 | 3,3450 | 3,5250 | 3,3450 | 3,4950 | 3,4950 | 38.155 |
25 mar 2024 | 3,4650 | 3,4650 | 3,3450 | 3,4650 | 3,4650 | 9951 |
22 mar 2024 | 3,3900 | 3,4800 | 3,3900 | 3,4650 | 3,4650 | 4388 |
21 mar 2024 | 3,3300 | 3,5850 | 3,3300 | 3,4500 | 3,4500 | 40.198 |
20 mar 2024 | 3,3300 | 3,4200 | 3,3000 | 3,3900 | 3,3900 | 15.326 |
19 mar 2024 | 3,3900 | 3,4500 | 3,3300 | 3,3600 | 3,3600 | 18.044 |
18 mar 2024 | 3,4950 | 3,5100 | 3,3750 | 3,4500 | 3,4500 | 24.647 |
15 mar 2024 | 3,5850 | 3,6000 | 3,3900 | 3,5400 | 3,5400 | 38.844 |
14 mar 2024 | 3,6000 | 3,6450 | 3,4950 | 3,5850 | 3,5850 | 14.715 |
13 mar 2024 | 3,4950 | 3,6900 | 3,3900 | 3,6150 | 3,6150 | 76.391 |
12 mar 2024 | 3,4650 | 3,8850 | 3,3900 | 3,4800 | 3,4800 | 228.493 |
11 mar 2024 | 3,0300 | 3,7950 | 3,0300 | 3,4650 | 3,4650 | 148.749 |
08 mar 2024 | 3,0600 | 3,0900 | 3,0150 | 3,0300 | 3,0300 | 15.717 |
07 mar 2024 | 3,1200 | 3,1800 | 3,0000 | 3,0900 | 3,0900 | 43.424 |
06 mar 2024 | 3,2400 | 3,3000 | 3,0600 | 3,1350 | 3,1350 | 47.547 |
05 mar 2024 | 3,3000 | 3,3600 | 3,2400 | 3,2550 | 3,2550 | 32.526 |
04 mar 2024 | 3,3900 | 3,4200 | 3,3000 | 3,3450 | 3,3450 | 23.934 |
01 mar 2024 | 3,4800 | 3,5100 | 3,3300 | 3,3750 | 3,3750 | 54.539 |
29 feb 2024 | 3,5850 | 3,6300 | 3,4650 | 3,4950 | 3,4950 | 36.093 |
28 feb 2024 | 3,5700 | 3,6600 | 3,5100 | 3,5850 | 3,5850 | 39.661 |
27 feb 2024 | 3,6600 | 3,6600 | 3,5100 | 3,5550 | 3,5550 | 44.595 |
26 feb 2024 | 3,6750 | 3,9300 | 3,4800 | 3,6450 | 3,6450 | 176.124 |
23 feb 2024 | 3,4950 | 3,5100 | 3,3750 | 3,4500 | 3,4500 | 42.106 |
22 feb 2024 | 3,4350 | 3,6000 | 3,4200 | 3,4950 | 3,4950 | 42.834 |
21 feb 2024 | 3,5250 | 3,5700 | 3,3900 | 3,4350 | 3,4350 | 35.189 |
20 feb 2024 | 3,5100 | 3,5550 | 3,4500 | 3,5250 | 3,5250 | 15.900 |
19 feb 2024 | 3,5850 | 3,5850 | 3,4650 | 3,5100 | 3,5100 | 20.949 |
16 feb 2024 | 3,4650 | 3,6600 | 3,3900 | 3,5850 | 3,5850 | 69.585 |
15 feb 2024 | 3,5700 | 3,5700 | 3,4200 | 3,4800 | 3,4800 | 30.317 |
14 feb 2024 | 3,4200 | 3,6750 | 3,3750 | 3,5400 | 3,5400 | 105.108 |
13 feb 2024 | 3,6000 | 3,6600 | 3,3900 | 3,4350 | 3,4350 | 160.350 |
12 feb 2024 | 3,6000 | 3,7350 | 3,4350 | 3,6600 | 3,6600 | 146.154 |
09 feb 2024 | 4,2300 | 4,2600 | 3,6000 | 3,6000 | 3,6000 | 649.771 |
08 feb 2024 | 3,9000 | 4,1400 | 3,7800 | 4,1100 | 4,1100 | 251.179 |
07 feb 2024 | 4,4700 | 4,7700 | 3,8100 | 3,8550 | 3,8550 | 799.464 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |