Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 3,5030 | 3,5670 | 3,5030 | 3,5670 | 3,5670 | 830 |
14 may 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
13 may 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
10 may 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
09 may 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | - |
08 may 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | - |
07 may 2024 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | - |
06 may 2024 | 3,2750 | 3,3320 | 3,2750 | 3,3320 | 3,3320 | 1000 |
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 | 2,9560 | 2,9560 | 2,9260 | 2,9260 | 2,9260 | 600 |
29 abr 2024 | 2,8730 | 2,8810 | 2,8730 | 2,8810 | 2,8810 | 1200 |
26 abr 2024 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | 2,7160 | - |
25 abr 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | - |
24 abr 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | - |
23 abr 2024 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | 2,8170 | - |
22 abr 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | - |
19 abr 2024 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | - |
18 abr 2024 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | - |
17 abr 2024 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | 2,7690 | - |
16 abr 2024 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | 2,8920 | - |
15 abr 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
12 abr 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
11 abr 2024 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | 2,9520 | - |
10 abr 2024 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | 2,9970 | - |
09 abr 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
08 abr 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
05 abr 2024 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | 3,0580 | - |
04 abr 2024 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | 3,0640 | - |
03 abr 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | - |
02 abr 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | - |
28 mar 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
27 mar 2024 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | 2,7980 | - |
26 mar 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
25 mar 2024 | 2,9240 | 2,9240 | 2,8880 | 2,8880 | 2,8880 | 1200 |
22 mar 2024 | 2,9560 | 2,9560 | 2,9240 | 2,9240 | 2,9240 | 1200 |
21 mar 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
20 mar 2024 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | - |
19 mar 2024 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | - |
18 mar 2024 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | 2,8770 | - |
15 mar 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
14 mar 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
13 mar 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
12 mar 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
11 mar 2024 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | 2,8970 | - |
08 mar 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | - |
07 mar 2024 | 2,8300 | 2,9420 | 2,8300 | 2,9420 | 2,9420 | 1200 |
06 mar 2024 | 2,8940 | 2,8940 | 2,8300 | 2,8300 | 2,8300 | 10 |
05 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
04 mar 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
01 mar 2024 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | 2,9170 | - |
29 feb 2024 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | 2,9510 | - |
28 feb 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | - |
27 feb 2024 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | 2,7920 | - |
26 feb 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | - |
23 feb 2024 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | 2,7780 | - |
22 feb 2024 | 2,8750 | 2,8750 | 2,7780 | 2,7780 | 2,7780 | 175 |
21 feb 2024 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | 2,9120 | - |
20 feb 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
19 feb 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
16 feb 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
15 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
14 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
13 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
12 feb 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
09 feb 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
08 feb 2024 | 3,5710 | 3,5950 | 3,5490 | 3,5950 | 3,5950 | 4141 |
07 feb 2024 | 3,5920 | 3,5920 | 3,4780 | 3,4780 | 3,4780 | 937 |
06 feb 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
05 feb 2024 | 3,6460 | 3,6460 | 3,5920 | 3,5920 | 3,5920 | 1800 |
02 feb 2024 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
01 feb 2024 | 3,3750 | 3,6460 | 3,3750 | 3,6460 | 3,6460 | 8800 |
31 ene 2024 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | 3,3320 | - |
30 ene 2024 | 3,2860 | 3,3210 | 3,2860 | 3,3210 | 3,3210 | 1800 |
29 ene 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
26 ene 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
25 ene 2024 | 3,3100 | 3,3100 | 3,2970 | 3,2970 | 3,2970 | 300 |
24 ene 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
23 ene 2024 | 3,1730 | 3,2250 | 3,1730 | 3,2250 | 3,2250 | 1806 |
22 ene 2024 | 3,1990 | 3,1990 | 3,1320 | 3,1320 | 3,1320 | 1800 |
19 ene 2024 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | 3,3070 | - |
18 ene 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
17 ene 2024 | 3,3920 | 3,3920 | 3,2340 | 3,2350 | 3,2350 | 2315 |
16 ene 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
15 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
12 ene 2024 | 3,0620 | 3,2200 | 3,0620 | 3,2200 | 3,2200 | 1500 |
11 ene 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | - |
10 ene 2024 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | 3,0050 | - |
09 ene 2024 | 2,7660 | 2,8220 | 2,7660 | 2,8220 | 2,8220 | 1800 |
08 ene 2024 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | 2,6910 | - |
05 ene 2024 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | - |
04 ene 2024 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | - |
03 ene 2024 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | - |
02 ene 2024 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | 2,6030 | - |
29 dic 2023 | 2,5340 | 2,5340 | 2,5160 | 2,5160 | 2,5160 | - |
28 dic 2023 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | 2,5440 | - |
27 dic 2023 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | - |
22 dic 2023 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | 2,6530 | - |
21 dic 2023 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
20 dic 2023 | 2,5190 | 2,5190 | 2,5040 | 2,5040 | 2,5040 | 1500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |