Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,8600 | 2,9200 | 2,6600 | 2,7600 | 2,7600 | 747.400 |
27 jun 2024 | 3,2500 | 3,2800 | 2,8100 | 2,9200 | 2,9200 | 1.151.300 |
26 jun 2024 | 2,9000 | 3,2500 | 2,8500 | 3,1800 | 3,1800 | 2.261.500 |
25 jun 2024 | 2,6500 | 2,7800 | 2,5000 | 2,7300 | 2,7300 | 766.000 |
24 jun 2024 | 2,2100 | 2,6400 | 2,1950 | 2,6300 | 2,6300 | 2.527.200 |
21 jun 2024 | 2,1200 | 2,1600 | 2,1000 | 2,1300 | 2,1300 | 175.600 |
20 jun 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1600 | 2,1600 | 270.300 |
18 jun 2024 | 2,1900 | 2,2500 | 2,0700 | 2,1000 | 2,1000 | 315.600 |
17 jun 2024 | 2,3500 | 2,3690 | 2,1200 | 2,1800 | 2,1800 | 421.000 |
14 jun 2024 | 2,2800 | 2,3400 | 2,2200 | 2,2400 | 2,2400 | 481.100 |
13 jun 2024 | 2,4600 | 2,4660 | 2,2900 | 2,3100 | 2,3100 | 341.700 |
12 jun 2024 | 2,4600 | 2,5500 | 2,3450 | 2,3900 | 2,3900 | 278.000 |
11 jun 2024 | 2,3100 | 2,4300 | 2,2500 | 2,4000 | 2,4000 | 290.300 |
10 jun 2024 | 2,3700 | 2,3800 | 2,2700 | 2,3300 | 2,3300 | 550.000 |
07 jun 2024 | 2,5000 | 2,5900 | 2,3900 | 2,4100 | 2,4100 | 609.800 |
06 jun 2024 | 2,5300 | 2,6800 | 2,5200 | 2,5200 | 2,5200 | 826.600 |
05 jun 2024 | 2,7000 | 2,7000 | 2,5200 | 2,5600 | 2,5600 | 758.200 |
04 jun 2024 | 2,6300 | 2,7600 | 2,5900 | 2,6950 | 2,6950 | 523.300 |
03 jun 2024 | 2,8300 | 2,8700 | 2,5200 | 2,7500 | 2,7500 | 1.198.700 |
31 may 2024 | 2,9700 | 3,0200 | 2,7500 | 2,8000 | 2,8000 | 1.152.300 |
30 may 2024 | 3,0100 | 3,1300 | 2,9200 | 2,9700 | 2,9700 | 1.047.200 |
29 may 2024 | 3,0700 | 3,2500 | 2,9700 | 3,0100 | 3,0100 | 2.582.600 |
28 may 2024 | 2,8700 | 3,1600 | 2,8200 | 3,0000 | 3,0000 | 3.752.100 |
24 may 2024 | 2,7300 | 2,9800 | 2,6000 | 2,8000 | 2,8000 | 2.689.900 |
23 may 2024 | 2,9500 | 3,0000 | 2,6200 | 2,6400 | 2,6400 | 3.882.900 |
22 may 2024 | 3,8600 | 4,5600 | 2,6400 | 3,0100 | 3,0100 | 69.867.000 |
21 may 2024 | 2,5000 | 2,6200 | 2,3800 | 2,5000 | 2,5000 | 281.600 |
20 may 2024 | 2,2900 | 2,5500 | 2,2900 | 2,5400 | 2,5400 | 493.100 |
17 may 2024 | 2,2500 | 2,3500 | 2,2200 | 2,2800 | 2,2800 | 422.200 |
16 may 2024 | 2,0000 | 2,2400 | 1,9900 | 2,1800 | 2,1800 | 470.400 |
15 may 2024 | 1,9700 | 2,0100 | 1,9600 | 1,9800 | 1,9800 | 251.100 |
14 may 2024 | 1,9200 | 2,1900 | 1,8900 | 2,0500 | 2,0500 | 817.500 |
13 may 2024 | 2,0400 | 2,2590 | 2,0000 | 2,1200 | 2,1200 | 881.900 |
10 may 2024 | 2,2000 | 2,3200 | 1,9100 | 2,0200 | 2,0200 | 521.100 |
09 may 2024 | 1,7700 | 2,4700 | 1,7600 | 2,1500 | 2,1500 | 2.104.200 |
08 may 2024 | 1,6800 | 1,9000 | 1,6300 | 1,8400 | 1,8400 | 439.100 |
07 may 2024 | 1,6000 | 1,9900 | 1,6000 | 1,6900 | 1,6900 | 989.300 |
06 may 2024 | 1,6800 | 1,7500 | 1,5000 | 1,6000 | 1,6000 | 282.400 |
06 may 2024 | 1:4 Split de acciones | |||||
03 may 2024 | 1,5800 | 1,7200 | 1,5240 | 1,6720 | 1,6720 | 372.475 |
02 may 2024 | 1,5640 | 1,6000 | 1,2600 | 1,5800 | 1,5800 | 702.775 |
01 may 2024 | 1,5800 | 1,5840 | 1,5400 | 1,5600 | 1,5600 | 148.025 |
30 abr 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 98.625 |
29 abr 2024 | 1,5520 | 1,6000 | 1,5480 | 1,5480 | 1,5480 | 80.050 |
26 abr 2024 | 1,5600 | 1,6400 | 1,5200 | 1,5480 | 1,5480 | 137.125 |
25 abr 2024 | 1,5960 | 1,5960 | 1,4840 | 1,5400 | 1,5400 | 202.375 |
24 abr 2024 | 1,5920 | 1,6520 | 1,5720 | 1,6000 | 1,6000 | 126.825 |
23 abr 2024 | 1,5760 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 122.350 |
22 abr 2024 | 1,5720 | 1,5960 | 1,5240 | 1,5400 | 1,5400 | 206.700 |
19 abr 2024 | 1,5600 | 1,5760 | 1,5200 | 1,5600 | 1,5600 | 164.500 |
18 abr 2024 | 1,5200 | 1,5800 | 1,4800 | 1,5440 | 1,5440 | 138.550 |
17 abr 2024 | 1,5200 | 1,5600 | 1,3640 | 1,4800 | 1,4800 | 348.775 |
16 abr 2024 | 1,6000 | 1,6320 | 1,5200 | 1,5200 | 1,5200 | 163.925 |
15 abr 2024 | 1,6120 | 1,6800 | 1,5400 | 1,6200 | 1,6200 | 181.175 |
12 abr 2024 | 1,6640 | 1,7400 | 1,6000 | 1,6000 | 1,6000 | 206.675 |
11 abr 2024 | 1,7200 | 1,7520 | 1,5600 | 1,7120 | 1,7120 | 347.050 |
10 abr 2024 | 1,5600 | 1,7600 | 1,5320 | 1,7200 | 1,7200 | 288.575 |
09 abr 2024 | 1,5600 | 1,6400 | 1,5480 | 1,5480 | 1,5480 | 193.325 |
08 abr 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5880 | 1,5880 | 247.225 |
05 abr 2024 | 1,6200 | 1,6800 | 1,5000 | 1,5760 | 1,5760 | 301.075 |
04 abr 2024 | 1,7880 | 1,8040 | 1,6200 | 1,6400 | 1,6400 | 342.375 |
03 abr 2024 | 1,8840 | 1,9040 | 1,7520 | 1,8120 | 1,8120 | 115.175 |
02 abr 2024 | 1,8720 | 1,9520 | 1,8400 | 1,8920 | 1,8920 | 182.900 |
01 abr 2024 | 1,8800 | 1,9960 | 1,6400 | 1,8720 | 1,8720 | 498.525 |
28 mar 2024 | 1,5920 | 1,9080 | 1,5680 | 1,8680 | 1,8680 | 1.559.000 |
27 mar 2024 | 1,5400 | 1,6320 | 1,5400 | 1,5960 | 1,5960 | 237.075 |
26 mar 2024 | 1,3960 | 1,6720 | 1,3200 | 1,6040 | 1,6040 | 900.250 |
25 mar 2024 | 1,4800 | 1,6800 | 1,4800 | 1,6160 | 1,6160 | 1.643.325 |
22 mar 2024 | 1,5200 | 1,5400 | 1,4400 | 1,4800 | 1,4800 | 436.000 |
21 mar 2024 | 1,4840 | 1,6000 | 1,4800 | 1,5520 | 1,5520 | 347.325 |
20 mar 2024 | 1,5360 | 1,6000 | 1,4840 | 1,5480 | 1,5480 | 265.025 |
19 mar 2024 | 1,5160 | 1,5400 | 1,4200 | 1,5400 | 1,5400 | 339.450 |
18 mar 2024 | 1,5400 | 1,5600 | 1,4680 | 1,5320 | 1,5320 | 268.950 |
15 mar 2024 | 1,5040 | 1,5560 | 1,4640 | 1,5440 | 1,5440 | 226.000 |
14 mar 2024 | 1,6600 | 1,6600 | 1,4800 | 1,5680 | 1,5680 | 407.275 |
13 mar 2024 | 1,6000 | 1,7000 | 1,5600 | 1,6040 | 1,6040 | 412.050 |
12 mar 2024 | 1,5200 | 1,6720 | 1,4680 | 1,5600 | 1,5600 | 690.475 |
11 mar 2024 | 1,3600 | 1,5720 | 1,3200 | 1,5200 | 1,5200 | 495.250 |
08 mar 2024 | 1,4000 | 1,5720 | 1,3600 | 1,4440 | 1,4440 | 675.300 |
07 mar 2024 | 1,3240 | 1,4720 | 1,2960 | 1,4240 | 1,4240 | 469.400 |
06 mar 2024 | 1,3240 | 1,3600 | 1,2720 | 1,3200 | 1,3200 | 258.450 |
05 mar 2024 | 1,3200 | 1,3800 | 1,2840 | 1,3520 | 1,3520 | 494.300 |
04 mar 2024 | 1,2600 | 1,3720 | 1,2040 | 1,3200 | 1,3200 | 544.525 |
01 mar 2024 | 1,3600 | 1,3680 | 1,2000 | 1,2560 | 1,2560 | 690.900 |
29 feb 2024 | 1,4000 | 1,4400 | 1,3200 | 1,3720 | 1,3720 | 374.150 |
28 feb 2024 | 1,3400 | 1,4360 | 1,2800 | 1,3880 | 1,3880 | 584.225 |
27 feb 2024 | 1,3000 | 1,5200 | 1,2840 | 1,3760 | 1,3760 | 1.548.050 |
26 feb 2024 | 1,3600 | 1,3600 | 1,2200 | 1,3080 | 1,3080 | 1.017.375 |
23 feb 2024 | 1,2800 | 1,4360 | 1,1240 | 1,3200 | 1,3200 | 2.167.400 |
22 feb 2024 | 1,8000 | 1,9520 | 1,2480 | 1,3840 | 1,3840 | 23.173.550 |
21 feb 2024 | 0,8800 | 0,8880 | 0,8400 | 0,8760 | 0,8760 | 5.990.050 |
20 feb 2024 | 0,8800 | 1,0320 | 0,8400 | 0,9560 | 0,9560 | 1.489.850 |
16 feb 2024 | 0,9520 | 0,9520 | 0,7880 | 0,8680 | 0,8680 | 2.057.700 |
15 feb 2024 | 0,7000 | 1,7760 | 0,6920 | 0,9520 | 0,9520 | 19.321.525 |
14 feb 2024 | 0,6800 | 0,7000 | 0,6680 | 0,6920 | 0,6920 | 152.900 |
13 feb 2024 | 0,8520 | 0,8520 | 0,6680 | 0,6680 | 0,6680 | 685.175 |
12 feb 2024 | 0,7840 | 0,8520 | 0,7600 | 0,8200 | 0,8200 | 543.600 |
09 feb 2024 | 0,7240 | 0,7480 | 0,7160 | 0,7480 | 0,7480 | 148.875 |
08 feb 2024 | 0,7240 | 0,7520 | 0,7200 | 0,7360 | 0,7360 | 142.625 |
07 feb 2024 | 0,7240 | 0,7440 | 0,7080 | 0,7320 | 0,7320 | 134.875 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |