Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 1,1905 | 1,1905 | 1,1105 | 1,1105 | 1,1105 | 330 |
28 jun 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 540 |
27 jun 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | - |
26 jun 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 50 |
25 jun 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
24 jun 2024 | 1,1835 | 1,1835 | 1,0295 | 1,1345 | 1,1345 | 1202 |
21 jun 2024 | 2,0110 | 2,0610 | 2,0110 | 2,0610 | 2,0610 | 5450 |
20 jun 2024 | 1,6905 | 2,0460 | 1,6905 | 1,7700 | 1,7700 | 9300 |
19 jun 2024 | 1,1205 | 1,5340 | 1,1205 | 1,5340 | 1,5340 | 1700 |
18 jun 2024 | 1,0185 | 1,0985 | 1,0185 | 1,0985 | 1,0985 | 500 |
17 jun 2024 | 0,8670 | 1,0280 | 0,8670 | 1,0280 | 1,0280 | 750 |
14 jun 2024 | 0,8002 | 0,8670 | 0,8002 | 0,8670 | 0,8670 | 2500 |
13 jun 2024 | 0,8090 | 0,8090 | 0,8042 | 0,8042 | 0,8042 | 5000 |
12 jun 2024 | 0,9496 | 0,9496 | 0,7798 | 0,8090 | 0,8090 | 3438 |
11 jun 2024 | 1,1295 | 1,1295 | 0,9450 | 0,9450 | 0,9450 | 150 |
10 jun 2024 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 1,1295 | 4000 |
07 jun 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
06 jun 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1800 | 1,1800 | 50 |
05 jun 2024 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | 1,2175 | - |
04 jun 2024 | 1,3805 | 1,3805 | 1,1800 | 1,2200 | 1,2200 | 9749 |
03 jun 2024 | 1,9705 | 1,9705 | 1,3660 | 1,3660 | 1,3660 | 50 |
31 may 2024 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | 1,9835 | - |
30 may 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
29 may 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | - |
28 may 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | - |
27 may 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
24 may 2024 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | 2,1150 | - |
23 may 2024 | 2,0820 | 2,1460 | 2,0820 | 2,1460 | 2,1460 | 500 |
22 may 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
21 may 2024 | 2,0980 | 2,1020 | 2,0760 | 2,0760 | 2,0760 | 539 |
20 may 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
17 may 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
16 may 2024 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | 2,1210 | - |
15 may 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | - |
14 may 2024 | 2,0340 | 2,1250 | 2,0340 | 2,1250 | 2,1250 | 6800 |
13 may 2024 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | 2,0340 | - |
10 may 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
09 may 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
08 may 2024 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | 2,0630 | - |
07 may 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | - |
06 may 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
03 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
02 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
30 abr 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | - |
29 abr 2024 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | 2,2490 | - |
26 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
25 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
24 abr 2024 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | 1,8795 | - |
23 abr 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
22 abr 2024 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | 1,7655 | - |
19 abr 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
18 abr 2024 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | 1,7495 | - |
17 abr 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | - |
16 abr 2024 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | 1,8295 | - |
15 abr 2024 | 1,7355 | 1,8600 | 1,7355 | 1,8600 | 1,8600 | 4000 |
12 abr 2024 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | - |
11 abr 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
10 abr 2024 | 2,1280 | 2,1280 | 1,8930 | 1,8930 | 1,8930 | 4000 |
09 abr 2024 | 2,5610 | 2,5610 | 2,5610 | 2,5610 | 2,5610 | - |
08 abr 2024 | 1,9490 | 2,2060 | 1,9490 | 2,2060 | 2,2060 | 500 |
05 abr 2024 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | 1,8850 | - |
04 abr 2024 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | 1,8495 | - |
03 abr 2024 | 1,9345 | 1,9345 | 1,8495 | 1,8495 | 1,8495 | 7000 |
02 abr 2024 | 1,8595 | 1,9500 | 1,8595 | 1,9500 | 1,9500 | 500 |
28 mar 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
27 mar 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
26 mar 2024 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | 1,7305 | - |
25 mar 2024 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | 1,7635 | - |
22 mar 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
21 mar 2024 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | - |
20 mar 2024 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | 1,7705 | - |
19 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
18 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
15 mar 2024 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | 2,3430 | - |
14 mar 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | - |
13 mar 2024 | 2,1650 | 2,2520 | 2,1650 | 2,2520 | 2,2520 | 22.522 |
12 mar 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
11 mar 2024 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | 2,2090 | - |
08 mar 2024 | 2,1090 | 2,2090 | 2,1090 | 2,2090 | 2,2090 | 500 |
07 mar 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
06 mar 2024 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | 2,1090 | - |
05 mar 2024 | 2,1970 | 2,1970 | 2,1090 | 2,1090 | 2,1090 | 20 |
04 mar 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
01 mar 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
29 feb 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
28 feb 2024 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | 2,3470 | - |
27 feb 2024 | 2,2600 | 2,3470 | 2,2390 | 2,3470 | 2,3470 | 4180 |
26 feb 2024 | 2,3850 | 2,3850 | 2,2600 | 2,2600 | 2,2600 | 1000 |
23 feb 2024 | 2,3400 | 2,3650 | 2,3400 | 2,3650 | 2,3650 | 500 |
22 feb 2024 | 2,1900 | 2,3400 | 2,1900 | 2,3400 | 2,3400 | 7000 |
21 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
20 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
19 feb 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
16 feb 2024 | 2,3920 | 2,3920 | 2,3410 | 2,3410 | 2,3410 | 250 |
15 feb 2024 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | 2,3980 | - |
14 feb 2024 | 2,4170 | 2,4170 | 2,3980 | 2,3980 | 2,3980 | 350 |
13 feb 2024 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | 2,4860 | - |
12 feb 2024 | 2,4390 | 2,4390 | 2,3980 | 2,3980 | 2,3980 | 700 |
09 feb 2024 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | 2,6860 | - |
08 feb 2024 | 2,6700 | 2,6860 | 2,6700 | 2,6860 | 2,6860 | 500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |