Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,8100 | 2,8600 | 2,5000 | 2,7000 | 2,7000 | 13.500 |
27 jun 2024 | 2,8400 | 2,8900 | 2,8100 | 2,8280 | 2,8280 | 6800 |
26 jun 2024 | 2,9300 | 2,9300 | 2,8400 | 2,8700 | 2,8700 | 5000 |
25 jun 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 400 |
24 jun 2024 | 3,0600 | 3,0850 | 3,0170 | 3,0610 | 3,0610 | 3600 |
21 jun 2024 | 3,0200 | 3,1500 | 3,0000 | 3,1500 | 3,1500 | 1600 |
20 jun 2024 | 3,0000 | 3,2000 | 3,0000 | 3,0200 | 3,0200 | 6600 |
18 jun 2024 | 2,8500 | 3,0500 | 2,8100 | 3,0500 | 3,0500 | 5300 |
17 jun 2024 | 2,8500 | 2,8700 | 2,8500 | 2,8700 | 2,8700 | 900 |
14 jun 2024 | 3,1670 | 3,1670 | 2,9900 | 2,9900 | 2,9900 | 1400 |
13 jun 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 400 |
12 jun 2024 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 2,9240 | 500 |
11 jun 2024 | 3,0000 | 3,0200 | 2,8600 | 2,9240 | 2,9240 | 4700 |
10 jun 2024 | 3,3300 | 3,3590 | 3,0780 | 3,0930 | 3,0930 | 7600 |
07 jun 2024 | 3,0640 | 3,1200 | 2,9700 | 3,0850 | 3,0850 | 9200 |
06 jun 2024 | 3,2000 | 3,3000 | 3,0400 | 3,0500 | 3,0500 | 17.600 |
05 jun 2024 | 3,0910 | 3,0910 | 3,0000 | 3,0400 | 3,0400 | 1400 |
04 jun 2024 | 3,0650 | 3,1800 | 3,0500 | 3,1100 | 3,1100 | 12.600 |
03 jun 2024 | 2,8900 | 3,0300 | 2,8900 | 2,9900 | 2,9900 | 4700 |
31 may 2024 | 2,8700 | 3,1000 | 2,8300 | 2,9600 | 2,9600 | 12.400 |
30 may 2024 | 2,8750 | 2,9300 | 2,8750 | 2,9300 | 2,9300 | 1900 |
29 may 2024 | 2,9200 | 2,9310 | 2,7000 | 2,9310 | 2,9310 | 4500 |
28 may 2024 | 2,9500 | 2,9500 | 2,8700 | 2,9000 | 2,9000 | 1500 |
24 may 2024 | 2,9600 | 3,0390 | 2,9150 | 2,9150 | 2,9150 | 5700 |
23 may 2024 | 2,9200 | 3,0000 | 2,7800 | 2,9990 | 2,9990 | 11.300 |
22 may 2024 | 2,8800 | 3,0550 | 2,7200 | 3,0300 | 3,0300 | 9700 |
21 may 2024 | 2,9290 | 3,0000 | 2,8720 | 2,9760 | 2,9760 | 7000 |
20 may 2024 | 2,9900 | 3,0170 | 2,9200 | 2,9300 | 2,9300 | 6700 |
17 may 2024 | 3,0000 | 3,0500 | 2,9800 | 3,0440 | 3,0440 | 4500 |
16 may 2024 | 2,6800 | 3,1100 | 2,6800 | 3,0840 | 3,0840 | 36.800 |
15 may 2024 | 2,6200 | 2,7300 | 2,6100 | 2,6600 | 2,6600 | 5800 |
14 may 2024 | 2,6110 | 2,7310 | 2,5000 | 2,7300 | 2,7300 | 13.700 |
13 may 2024 | 2,6900 | 2,6900 | 2,5640 | 2,5650 | 2,5650 | 3900 |
10 may 2024 | 2,9860 | 2,9860 | 2,5000 | 2,6500 | 2,6500 | 9000 |
09 may 2024 | 2,8500 | 3,0000 | 2,7500 | 2,8630 | 2,8630 | 9000 |
08 may 2024 | 2,8000 | 2,9750 | 2,8000 | 2,9750 | 2,9750 | 1300 |
07 may 2024 | 2,7000 | 2,7750 | 2,6400 | 2,6400 | 2,6400 | 6200 |
06 may 2024 | 2,6600 | 2,8800 | 2,6300 | 2,7900 | 2,7900 | 9900 |
03 may 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 1900 |
02 may 2024 | 2,7580 | 2,8340 | 2,6600 | 2,7790 | 2,7790 | 6200 |
01 may 2024 | 2,6200 | 2,8000 | 2,6200 | 2,6900 | 2,6900 | 6600 |
30 abr 2024 | 2,4500 | 2,7700 | 2,4500 | 2,6000 | 2,6000 | 12.200 |
29 abr 2024 | 2,6050 | 2,6100 | 2,4500 | 2,4500 | 2,4500 | 3900 |
26 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 500 |
25 abr 2024 | 2,6200 | 2,6600 | 2,5300 | 2,6600 | 2,6600 | 1800 |
24 abr 2024 | 2,8000 | 2,8000 | 2,6700 | 2,6700 | 2,6700 | 1400 |
23 abr 2024 | 2,7400 | 2,7500 | 2,5500 | 2,5500 | 2,5500 | 1700 |
22 abr 2024 | 2,6100 | 2,6100 | 2,1800 | 2,6100 | 2,6100 | 13.100 |
19 abr 2024 | 2,5300 | 2,8000 | 2,4100 | 2,7750 | 2,7750 | 10.500 |
18 abr 2024 | 2,6500 | 2,6500 | 2,3700 | 2,6010 | 2,6010 | 2100 |
17 abr 2024 | 2,5100 | 2,6000 | 2,5100 | 2,6000 | 2,6000 | 1100 |
16 abr 2024 | 2,6100 | 2,6100 | 2,5200 | 2,5750 | 2,5750 | 1100 |
15 abr 2024 | 2,6450 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 4300 |
12 abr 2024 | 2,5100 | 2,7100 | 2,5000 | 2,7100 | 2,7100 | 2400 |
11 abr 2024 | 2,5530 | 2,7000 | 2,5020 | 2,7000 | 2,7000 | 2700 |
10 abr 2024 | 2,8000 | 2,8100 | 2,5500 | 2,5500 | 2,5500 | 4200 |
09 abr 2024 | 2,5700 | 2,8500 | 2,5500 | 2,8500 | 2,8500 | 2100 |
08 abr 2024 | 2,6500 | 2,7970 | 2,5310 | 2,7970 | 2,7970 | 900 |
05 abr 2024 | 2,7000 | 2,8500 | 2,7000 | 2,7700 | 2,7700 | 3000 |
04 abr 2024 | 2,8000 | 2,8000 | 2,7750 | 2,7750 | 2,7750 | 900 |
03 abr 2024 | 2,8400 | 2,9600 | 2,5000 | 2,7720 | 2,7720 | 5300 |
02 abr 2024 | 2,7000 | 2,8000 | 2,5750 | 2,7000 | 2,7000 | 17.900 |
01 abr 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 3100 |
28 mar 2024 | 2,5920 | 2,5920 | 2,5000 | 2,5200 | 2,5200 | 2300 |
27 mar 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 2200 |
26 mar 2024 | 2,4300 | 2,6500 | 2,4300 | 2,6500 | 2,6500 | 13.300 |
25 mar 2024 | 2,5200 | 2,7360 | 2,5100 | 2,5900 | 2,5900 | 2200 |
22 mar 2024 | 2,7500 | 2,7500 | 2,6000 | 2,7300 | 2,7300 | 2400 |
21 mar 2024 | 2,5100 | 2,6800 | 2,5100 | 2,5700 | 2,5700 | 1300 |
20 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 400 |
19 mar 2024 | 2,6400 | 2,7250 | 2,5500 | 2,6000 | 2,6000 | 2600 |
18 mar 2024 | 2,7000 | 2,7250 | 2,7000 | 2,7000 | 2,7000 | 1100 |
15 mar 2024 | 2,6440 | 2,6500 | 2,5200 | 2,6400 | 2,6400 | 4900 |
14 mar 2024 | 2,6700 | 2,6700 | 2,5700 | 2,6250 | 2,6250 | 4900 |
13 mar 2024 | 2,6900 | 2,8500 | 2,6700 | 2,6700 | 2,6700 | 2800 |
12 mar 2024 | 2,6400 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 3200 |
11 mar 2024 | 2,7200 | 2,8500 | 2,5500 | 2,5600 | 2,5600 | 4700 |
08 mar 2024 | 2,6200 | 2,7900 | 2,6000 | 2,6650 | 2,6650 | 3800 |
07 mar 2024 | 2,7200 | 2,7200 | 2,6000 | 2,6000 | 2,6000 | 4600 |
06 mar 2024 | 2,7310 | 2,7500 | 2,7200 | 2,7200 | 2,7200 | 3500 |
05 mar 2024 | 2,8350 | 2,8350 | 2,7000 | 2,7110 | 2,7110 | 1600 |
04 mar 2024 | 2,8100 | 2,8100 | 2,6410 | 2,7300 | 2,7300 | 7100 |
01 mar 2024 | 3,0420 | 3,0420 | 2,5800 | 2,6800 | 2,6800 | 8500 |
29 feb 2024 | 2,7100 | 2,9230 | 2,6400 | 2,6700 | 2,6700 | 2200 |
28 feb 2024 | 2,7520 | 2,8600 | 2,6000 | 2,7100 | 2,7100 | 18.400 |
27 feb 2024 | 2,7300 | 2,9280 | 2,6900 | 2,6900 | 2,6900 | 6200 |
26 feb 2024 | 2,7000 | 2,9700 | 2,6600 | 2,9500 | 2,9500 | 23.600 |
23 feb 2024 | 2,8200 | 2,9700 | 2,6650 | 2,9700 | 2,9700 | 8000 |
22 feb 2024 | 2,9550 | 2,9550 | 2,6860 | 2,7700 | 2,7700 | 5800 |
21 feb 2024 | 2,8800 | 2,9600 | 2,7200 | 2,8900 | 2,8900 | 18.900 |
20 feb 2024 | 2,8000 | 2,9790 | 2,6470 | 2,9500 | 2,9500 | 49.100 |
16 feb 2024 | 2,6100 | 2,6100 | 2,4210 | 2,5100 | 2,5100 | 6900 |
15 feb 2024 | 2,4700 | 2,5950 | 2,4700 | 2,5400 | 2,5400 | 3700 |
14 feb 2024 | 2,4400 | 2,5450 | 2,0800 | 2,5450 | 2,5450 | 6000 |
13 feb 2024 | 2,6320 | 2,6320 | 2,4000 | 2,4740 | 2,4740 | 7800 |
12 feb 2024 | 2,4300 | 2,5600 | 2,3500 | 2,5510 | 2,5510 | 8500 |
09 feb 2024 | 2,5100 | 2,5100 | 2,3900 | 2,5000 | 2,5000 | 9900 |
08 feb 2024 | 2,6560 | 2,6560 | 2,3800 | 2,6000 | 2,6000 | 18.200 |
07 feb 2024 | 2,6300 | 2,8100 | 2,6090 | 2,6600 | 2,6600 | 10.700 |
06 feb 2024 | 2,7250 | 2,7250 | 2,5660 | 2,6200 | 2,6200 | 6400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |