Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 255.500 |
15 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
14 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
13 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
10 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 8200 |
09 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
08 may 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 200 |
07 may 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
06 may 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 200 |
03 may 2024 | 2,0000 | 2,2100 | 2,0000 | 2,2100 | 2,2100 | 9700 |
02 may 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
01 may 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
30 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
29 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
26 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
25 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
24 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
23 abr 2024 | 2,1400 | 2,1400 | 1,9500 | 1,9500 | 1,9500 | 3900 |
22 abr 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 4000 |
19 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
18 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 200 |
17 abr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
16 abr 2024 | 1,8000 | 1,9100 | 1,8000 | 1,9100 | 1,9100 | 117.700 |
15 abr 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 3700 |
12 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
11 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 4100 |
10 abr 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 400 |
09 abr 2024 | 2,1200 | 2,2100 | 2,1200 | 2,2100 | 2,2100 | 8400 |
08 abr 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 200 |
05 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
04 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
03 abr 2024 | 2,1400 | 2,1500 | 2,1400 | 2,1500 | 2,1500 | 7700 |
02 abr 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
01 abr 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
28 mar 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 1100 |
27 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 600 |
26 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 300 |
25 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
22 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
21 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
20 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2500 |
18 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
15 mar 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1900 |
14 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 7500 |
13 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 11.500 |
12 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
11 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
08 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
07 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1900 |
06 mar 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 9500 |
05 mar 2024 | 1,8100 | 1,8100 | 1,6600 | 1,7500 | 1,7500 | 28.700 |
04 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
01 mar 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 400 |
29 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
28 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
27 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1100 |
26 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 100 |
23 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
22 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1000 |
21 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
20 feb 2024 | 1,8000 | 1,8800 | 1,7100 | 1,7100 | 1,7100 | 26.100 |
16 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
15 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 200 |
14 feb 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 2400 |
13 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
12 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
09 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
08 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 700 |
07 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
06 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
05 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
02 feb 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 500 |
01 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
31 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
30 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
29 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
26 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 600 |
25 ene 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 800 |
24 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 200 |
23 ene 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
22 ene 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 200 |
19 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
18 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
17 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
16 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
12 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
11 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
10 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 28.000 |
09 ene 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
08 ene 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
05 ene 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
04 ene 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
03 ene 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
02 ene 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
29 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
28 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
27 dic 2023 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 800 |
26 dic 2023 | 2,0200 | 2,0200 | 1,8400 | 1,9700 | 1,9700 | 6000 |
22 dic 2023 | 1,9300 | 1,9300 | 1,8700 | 1,8700 | 1,8700 | 4700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |