Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 1700 |
09 may 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
08 may 2024 | 3,3360 | 3,4290 | 3,3360 | 3,4290 | 3,4290 | 1700 |
07 may 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
06 may 2024 | 3,2750 | 3,3190 | 3,2750 | 3,3190 | 3,3190 | 1500 |
03 may 2024 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | - |
02 may 2024 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
30 abr 2024 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | 2,9540 | - |
29 abr 2024 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | 2,8710 | - |
26 abr 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | - |
25 abr 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
24 abr 2024 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | - |
23 abr 2024 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | 2,7290 | - |
22 abr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
19 abr 2024 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | 2,7030 | - |
18 abr 2024 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | 2,7360 | - |
17 abr 2024 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | 2,6820 | - |
16 abr 2024 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | 2,7960 | - |
15 abr 2024 | 2,9930 | 3,0600 | 2,9930 | 3,0600 | 3,0600 | 600 |
12 abr 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
11 abr 2024 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | 2,8590 | - |
10 abr 2024 | 2,9030 | 2,9030 | 2,9030 | 2,9030 | 2,9030 | - |
09 abr 2024 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | 2,9490 | - |
08 abr 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | - |
05 abr 2024 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | 2,9920 | - |
04 abr 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
03 abr 2024 | 2,9000 | 3,0500 | 2,9000 | 3,0500 | 3,0500 | 986 |
02 abr 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | - |
28 mar 2024 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | 2,7530 | - |
27 mar 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | - |
26 mar 2024 | 2,8390 | 2,8390 | 2,8390 | 2,8390 | 2,8390 | - |
25 mar 2024 | 2,9020 | 2,9020 | 2,8800 | 2,8800 | 2,8800 | 1000 |
22 mar 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | - |
21 mar 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
20 mar 2024 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | 2,8360 | - |
19 mar 2024 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | - |
18 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
15 mar 2024 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | 2,7720 | - |
14 mar 2024 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | 2,7350 | - |
13 mar 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | - |
12 mar 2024 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 2,8130 | 100 |
11 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
08 mar 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | - |
07 mar 2024 | 2,7550 | 2,8910 | 2,7550 | 2,8910 | 2,8910 | 1531 |
06 mar 2024 | 2,8030 | 2,8030 | 2,7000 | 2,7000 | 2,7000 | 2800 |
05 mar 2024 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | 2,8310 | - |
04 mar 2024 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | - |
01 mar 2024 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | 2,8430 | - |
29 feb 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
28 feb 2024 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | 2,9040 | - |
27 feb 2024 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | - |
26 feb 2024 | 2,7750 | 2,7900 | 2,7750 | 2,7900 | 2,7900 | 1000 |
23 feb 2024 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | 2,7340 | - |
22 feb 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
21 feb 2024 | 2,8070 | 2,8300 | 2,8070 | 2,8300 | 2,8300 | 1017 |
20 feb 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
19 feb 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
16 feb 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
15 feb 2024 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | 3,1390 | - |
14 feb 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | - |
13 feb 2024 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | 3,1380 | - |
12 feb 2024 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
09 feb 2024 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | 3,1090 | - |
08 feb 2024 | 3,5620 | 3,5620 | 3,5480 | 3,5480 | 3,5480 | 846 |
07 feb 2024 | 3,5320 | 3,5480 | 3,5320 | 3,5480 | 3,5480 | 823 |
06 feb 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
05 feb 2024 | 3,5900 | 3,5900 | 3,5830 | 3,5830 | 3,5830 | 838 |
02 feb 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
01 feb 2024 | 3,3700 | 3,4650 | 3,3700 | 3,4650 | 3,4650 | 866 |
31 ene 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
30 ene 2024 | 3,2810 | 3,3500 | 3,2810 | 3,3500 | 3,3500 | 1778 |
29 ene 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
26 ene 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
25 ene 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
24 ene 2024 | 3,2630 | 3,3430 | 3,2630 | 3,3430 | 3,3430 | 700 |
23 ene 2024 | 3,1090 | 3,2250 | 3,1090 | 3,2250 | 3,2250 | 2709 |
22 ene 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
19 ene 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
18 ene 2024 | 3,2970 | 3,3810 | 3,2970 | 3,3810 | 3,3810 | 2631 |
17 ene 2024 | 3,2910 | 3,2910 | 3,2490 | 3,2490 | 3,2490 | 1771 |
16 ene 2024 | 3,3140 | 3,3410 | 3,3140 | 3,3380 | 3,3380 | 1755 |
15 ene 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | - |
12 ene 2024 | 3,0610 | 3,2220 | 3,0610 | 3,2220 | 3,2220 | 50 |
11 ene 2024 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | - |
10 ene 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
09 ene 2024 | 2,7680 | 2,8580 | 2,7680 | 2,8580 | 2,8580 | 2102 |
08 ene 2024 | 2,6600 | 2,7490 | 2,6600 | 2,7490 | 2,7490 | 1500 |
05 ene 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | - |
04 ene 2024 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | 2,5990 | - |
03 ene 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
02 ene 2024 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | - |
29 dic 2023 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
28 dic 2023 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | 2,4570 | - |
27 dic 2023 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | 2,5730 | - |
22 dic 2023 | 2,6150 | 2,6290 | 2,6150 | 2,6290 | 2,6290 | 700 |
21 dic 2023 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
20 dic 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
19 dic 2023 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | 2,4990 | - |
18 dic 2023 | 2,5170 | 2,5290 | 2,5170 | 2,5290 | 2,5290 | 1159 |
15 dic 2023 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |