Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,3800 | 2,5600 | 2,3000 | 2,5600 | 2,5600 | 89.000 |
27 jun 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 8000 |
26 jun 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
25 jun 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
24 jun 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
21 jun 2024 | 2,5600 | 2,5600 | 2,3200 | 2,3200 | 2,3200 | 95.800 |
20 jun 2024 | 2,4200 | 2,5600 | 2,3800 | 2,5600 | 2,5600 | 157.200 |
19 jun 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
18 jun 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
17 jun 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
14 jun 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4400 | 2,4400 | 8100 |
13 jun 2024 | 2,5000 | 2,5400 | 2,3800 | 2,4600 | 2,4600 | 82.400 |
12 jun 2024 | 2,5000 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 146.800 |
11 jun 2024 | 2,4000 | 2,5200 | 2,4000 | 2,5200 | 2,5200 | 42.900 |
10 jun 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3800 | 2,3800 | 21.300 |
07 jun 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
06 jun 2024 | 2,4800 | 2,5000 | 2,1400 | 2,2800 | 2,2800 | 80.300 |
05 jun 2024 | 2,5000 | 2,5200 | 2,3800 | 2,4800 | 2,4800 | 70.600 |
04 jun 2024 | 2,5000 | 2,5600 | 2,4800 | 2,5600 | 2,5600 | 11.900 |
31 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
30 may 2024 | 2,4600 | 2,5400 | 2,4200 | 2,5400 | 2,5400 | 178.500 |
29 may 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 4200 |
28 may 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 26.600 |
27 may 2024 | 2,4800 | 2,5600 | 2,4000 | 2,5000 | 2,5000 | 58.500 |
24 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
23 may 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 200 |
21 may 2024 | 2,5200 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 19.800 |
20 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 may 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 7600 |
16 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
15 may 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 2600 |
14 may 2024 | 2,4400 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 1500 |
13 may 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 15.900 |
10 may 2024 | 2,5000 | 2,5800 | 2,4000 | 2,5800 | 2,5800 | 258.000 |
09 may 2024 | 2,4800 | 2,5400 | 2,4400 | 2,5400 | 2,5400 | 58.400 |
08 may 2024 | 2,4400 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 34.300 |
07 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03 may 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 7100 |
02 may 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 2100 |
30 abr 2024 | 2,5200 | 2,5800 | 2,5000 | 2,5600 | 2,5600 | 35.300 |
29 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1300 |
26 abr 2024 | 2,3000 | 2,5600 | 2,2800 | 2,5600 | 2,5600 | 297.900 |
25 abr 2024 | 2,1800 | 2,3200 | 2,1400 | 2,3200 | 2,3200 | 108.000 |
24 abr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
23 abr 2024 | 2,2000 | 2,3200 | 2,1400 | 2,3200 | 2,3200 | 125.400 |
22 abr 2024 | 2,4800 | 2,4800 | 2,1800 | 2,2400 | 2,2400 | 975.500 |
19 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
18 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
17 abr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
11 abr 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 8200 |
10 abr 2024 | 2,5000 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 13.600 |
09 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
05 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1400 |
04 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
03 abr 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 3000 |
02 abr 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 1700 |
01 abr 2024 | 2,4600 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 55.800 |
29 mar 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 11.000 |
28 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
27 mar 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5800 | 2,5800 | 1200 |
26 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
25 mar 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 199.600 |
22 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
21 mar 2024 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 1400 |
20 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
19 mar 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 28.200 |
18 mar 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 32.000 |
15 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
14 mar 2024 | 2,5400 | 2,5800 | 2,4800 | 2,5800 | 2,5800 | 146.000 |
13 mar 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 56.700 |
12 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
11 mar 2024 | 2,5800 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 159.800 |
08 mar 2024 | 2,5600 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 132.100 |
07 mar 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 60.000 |
06 mar 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 8700 |
05 mar 2024 | 2,5600 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 27.100 |
04 mar 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 69.500 |
01 mar 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 8300 |
29 feb 2024 | 2,6000 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 500 |
28 feb 2024 | 2,5600 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 4900 |
27 feb 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 45.300 |
23 feb 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 1300 |
22 feb 2024 | 2,5800 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 11.700 |
21 feb 2024 | 2,5600 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 144.600 |
20 feb 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 2400 |
19 feb 2024 | 2,5600 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 12.500 |
16 feb 2024 | 2,5600 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 44.300 |
15 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 400 |
14 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 200 |
13 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 300 |
12 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 500 |
09 feb 2024 | 2,5600 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 4200 |
08 feb 2024 | 2,6000 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 32.400 |
07 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 300 |
06 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 400 |
05 feb 2024 | 2,6000 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 25.100 |
02 feb 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 27.800 |
01 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
31 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 400 |
30 ene 2024 | 2,5600 | 2,6000 | 2,5400 | 2,6000 | 2,6000 | 36.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |