Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,0000 | 2,1500 | 2,0000 | 2,0400 | 2,0400 | 17.100 |
30 abr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 4700 |
29 abr 2024 | 2,0600 | 2,1800 | 2,0600 | 2,1700 | 2,1700 | 900 |
26 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1300 |
25 abr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 1500 |
24 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 300 |
23 abr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 300 |
22 abr 2024 | 2,2800 | 2,3200 | 2,1600 | 2,1600 | 2,1600 | 7500 |
19 abr 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 700 |
18 abr 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2200 | 2,2200 | 2100 |
17 abr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 500 |
16 abr 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 700 |
15 abr 2024 | 2,2100 | 2,3100 | 2,2100 | 2,2200 | 2,2200 | 2100 |
12 abr 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 800 |
11 abr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
10 abr 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 900 |
09 abr 2024 | 2,2000 | 2,3500 | 2,2000 | 2,2800 | 2,2800 | 2800 |
08 abr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 400 |
05 abr 2024 | 2,2000 | 2,3800 | 2,2000 | 2,3100 | 2,3100 | 1200 |
04 abr 2024 | 2,2000 | 2,4100 | 2,2000 | 2,3200 | 2,3200 | 3600 |
03 abr 2024 | 2,2700 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 4200 |
02 abr 2024 | 2,4000 | 2,4000 | 2,2300 | 2,3200 | 2,3200 | 3100 |
01 abr 2024 | 2,2400 | 2,3100 | 2,2400 | 2,3100 | 2,3100 | 1500 |
28 mar 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2300 | 2,2300 | 700 |
27 mar 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 1500 |
26 mar 2024 | 2,4000 | 2,4000 | 2,2100 | 2,2500 | 2,2500 | 8000 |
25 mar 2024 | 2,4700 | 2,5400 | 2,3900 | 2,4000 | 2,4000 | 8000 |
22 mar 2024 | 2,2500 | 2,4400 | 2,2500 | 2,4200 | 2,4200 | 9200 |
21 mar 2024 | 2,5000 | 2,5800 | 2,3800 | 2,5200 | 2,5200 | 8100 |
20 mar 2024 | 2,4400 | 2,4400 | 2,3600 | 2,4000 | 2,4000 | 5300 |
19 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 700 |
18 mar 2024 | 2,3600 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 4000 |
15 mar 2024 | 2,2500 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 7100 |
14 mar 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 400 |
13 mar 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 1900 |
12 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 600 |
11 mar 2024 | 2,2800 | 2,4200 | 2,2800 | 2,4200 | 2,4200 | 5000 |
08 mar 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 3800 |
07 mar 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3500 | 2,3500 | 800 |
06 mar 2024 | 2,4100 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 10.100 |
05 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 400 |
04 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 300 |
01 mar 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 800 |
29 feb 2024 | 2,2700 | 2,4400 | 2,2700 | 2,4200 | 2,4200 | 4300 |
28 feb 2024 | 2,2700 | 2,5100 | 2,2700 | 2,4400 | 2,4400 | 5800 |
27 feb 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 300 |
26 feb 2024 | 2,1900 | 2,3300 | 2,1900 | 2,3300 | 2,3300 | 500 |
23 feb 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 500 |
22 feb 2024 | 2,3100 | 2,3100 | 2,1900 | 2,2000 | 2,2000 | 8200 |
21 feb 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 400 |
20 feb 2024 | 2,3000 | 2,3600 | 2,1800 | 2,3500 | 2,3500 | 3300 |
16 feb 2024 | 2,1600 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 1500 |
15 feb 2024 | 2,3000 | 2,3600 | 2,2500 | 2,3000 | 2,3000 | 3600 |
14 feb 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 200 |
13 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
12 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
09 feb 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2500 | 2,2500 | 4600 |
08 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
07 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
06 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 200 |
05 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
02 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 100 |
01 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 500 |
31 ene 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
30 ene 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1100 |
29 ene 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 600 |
26 ene 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2600 | 2,2600 | 6600 |
25 ene 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 300 |
24 ene 2024 | 2,3800 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 900 |
23 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 400 |
22 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1800 |
19 ene 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 5100 |
18 ene 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3400 | 2,3400 | 7000 |
17 ene 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 ene 2024 | 2,1500 | 2,2900 | 2,1500 | 2,2600 | 2,2600 | 900 |
12 ene 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 2800 |
11 ene 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 900 |
10 ene 2024 | 2,3100 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 1500 |
09 ene 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 1600 |
08 ene 2024 | 2,1900 | 2,3200 | 2,1200 | 2,3200 | 2,3200 | 2100 |
05 ene 2024 | 2,2500 | 2,3800 | 2,2400 | 2,3000 | 2,3000 | 2200 |
04 ene 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3700 | 2,3700 | 11.200 |
03 ene 2024 | 2,3500 | 2,3800 | 2,2600 | 2,3300 | 2,3300 | 12.700 |
02 ene 2024 | 2,4400 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 9800 |
29 dic 2023 | 2,3300 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 14.600 |
28 dic 2023 | 2,3300 | 2,3600 | 2,1500 | 2,3600 | 2,3600 | 7400 |
27 dic 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 500 |
26 dic 2023 | 2,2300 | 2,3400 | 2,1900 | 2,3000 | 2,3000 | 9800 |
22 dic 2023 | 2,2300 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 10.200 |
21 dic 2023 | 2,1300 | 2,2300 | 2,1300 | 2,2200 | 2,2200 | 15.400 |
20 dic 2023 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 1800 |
19 dic 2023 | 2,1700 | 2,1700 | 2,0900 | 2,0900 | 2,0900 | 300 |
18 dic 2023 | 2,3100 | 2,3100 | 2,1000 | 2,1000 | 2,1000 | 1400 |
15 dic 2023 | 2,1800 | 2,1900 | 2,0800 | 2,1900 | 2,1900 | 1300 |
14 dic 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 300 |
13 dic 2023 | 2,3100 | 2,3100 | 2,1900 | 2,1900 | 2,1900 | 800 |
12 dic 2023 | 2,2500 | 2,2800 | 2,1700 | 2,2500 | 2,2500 | 11.900 |
11 dic 2023 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | 7000 |
08 dic 2023 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 300 |
07 dic 2023 | 2,0900 | 2,1100 | 2,0500 | 2,1100 | 2,1100 | 1900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |