Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 500 |
27 jun 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
26 jun 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 300 |
25 jun 2024 | 2,5900 | 2,6000 | 2,5900 | 2,6000 | 2,6000 | 15.700 |
24 jun 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
21 jun 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
20 jun 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
18 jun 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
17 jun 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 1000 |
14 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
13 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
12 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
11 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
10 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1000 |
07 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 200 |
06 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
05 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
04 jun 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
03 jun 2024 | 2,6600 | 2,6600 | 2,6500 | 2,6500 | 2,6500 | 1300 |
31 may 2024 | 2,7154 | 2,7154 | 2,6800 | 2,6800 | 2,6800 | 5100 |
30 may 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 200 |
29 may 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
28 may 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
24 may 2024 | 2,7800 | 2,7980 | 2,7800 | 2,7980 | 2,7980 | 8000 |
23 may 2024 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 2,7550 | 4070 |
22 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
21 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
20 may 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
17 may 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 1200 |
16 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
15 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
14 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
13 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 7396 |
10 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 250 |
09 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
08 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
07 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
06 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
03 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
02 may 2024 | 3,0600 | 3,0700 | 3,0600 | 3,0700 | 3,0700 | 5400 |
01 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
30 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
29 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
26 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
25 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
24 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
23 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
22 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 400 |
19 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
18 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 200 |
17 abr 2024 | 2,9600 | 2,9600 | 2,9500 | 2,9500 | 2,9500 | 4200 |
16 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
15 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
12 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
11 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
10 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 323 |
09 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
08 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
05 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2500 |
04 abr 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | - |
03 abr 2024 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 2,9340 | 5100 |
02 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
01 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
28 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2320 |
27 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 674 |
22 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
21 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
20 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 1000 |
19 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
18 mar 2024 | 2,5820 | 2,6000 | 2,5820 | 2,6000 | 2,6000 | 1800 |
15 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
14 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
13 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
12 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
11 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
08 mar 2024 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | 2,7039 | - |
07 mar 2024 | 2,5100 | 2,7283 | 2,5100 | 2,7039 | 2,7039 | 14.300 |
06 mar 2024 | 2,7500 | 2,7500 | 2,7475 | 2,7500 | 2,7500 | 13.300 |
05 mar 2024 | 2,7500 | 2,7500 | 2,7301 | 2,7375 | 2,7375 | 3900 |
04 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 1900 |
01 mar 2024 | 2,9684 | 2,9684 | 2,9200 | 2,9200 | 2,9200 | 27.100 |
29 feb 2024 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 2,8850 | 4501 |
28 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
27 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
26 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
23 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
22 feb 2024 | 2,9000 | 2,9500 | 2,9000 | 2,9500 | 2,9500 | 1100 |
21 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
20 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
16 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
15 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
14 feb 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
13 feb 2024 | 2,6000 | 2,6000 | 2,5700 | 2,5900 | 2,5900 | 700 |
12 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
09 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
08 feb 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 13.987 |
07 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
06 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |