Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 jun 2024 | 3,1680 | 3,1680 | 3,1200 | 3,1200 | 3,1200 | 150 |
07 jun 2024 | 3,2120 | 3,2260 | 3,1600 | 3,1600 | 3,1600 | 150 |
06 jun 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
05 jun 2024 | 3,1840 | 3,2020 | 3,1840 | 3,2020 | 3,2020 | 500 |
04 jun 2024 | 3,1820 | 3,2660 | 3,1820 | 3,2240 | 3,2240 | 6866 |
03 jun 2024 | 3,1080 | 3,2800 | 3,1080 | 3,2800 | 3,2800 | 2026 |
31 may 2024 | 3,0320 | 3,0820 | 3,0040 | 3,0820 | 3,0820 | 590 |
30 may 2024 | 2,9800 | 3,0440 | 2,9800 | 3,0440 | 3,0440 | 400 |
29 may 2024 | 3,1240 | 3,1240 | 3,0000 | 3,0240 | 3,0240 | 2000 |
28 may 2024 | 3,0620 | 3,1560 | 3,0620 | 3,0940 | 3,0940 | 4430 |
27 may 2024 | 2,9740 | 3,0440 | 2,9740 | 3,0440 | 3,0440 | 2500 |
24 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
23 may 2024 | 2,9780 | 2,9980 | 2,9780 | 2,9980 | 2,9980 | 433 |
22 may 2024 | 2,9560 | 2,9560 | 2,8900 | 2,8900 | 2,8900 | 2600 |
21 may 2024 | 2,9720 | 3,0100 | 2,9580 | 2,9720 | 2,9720 | 900 |
20 may 2024 | 2,8260 | 3,0060 | 2,8260 | 3,0060 | 3,0060 | 10.450 |
17 may 2024 | 2,7220 | 2,8560 | 2,5860 | 2,8560 | 2,8560 | 20.200 |
16 may 2024 | 2,6300 | 2,7820 | 2,6300 | 2,7180 | 2,7180 | 190 |
15 may 2024 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | 2,4620 | - |
14 may 2024 | 2,3400 | 2,5000 | 2,3400 | 2,5000 | 2,5000 | 1550 |
13 may 2024 | 2,3920 | 2,3920 | 2,2660 | 2,3780 | 2,3780 | 4095 |
10 may 2024 | 2,1060 | 2,1420 | 2,1060 | 2,1420 | 2,1420 | - |
09 may 2024 | 2,1100 | 2,1100 | 2,0660 | 2,0660 | 2,0660 | - |
08 may 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
07 may 2024 | 2,1480 | 2,1760 | 2,1020 | 2,1020 | 2,1020 | 506 |
06 may 2024 | 2,1600 | 2,1680 | 2,1600 | 2,1680 | 2,1680 | - |
03 may 2024 | 2,1340 | 2,1460 | 2,1340 | 2,1460 | 2,1460 | - |
02 may 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
30 abr 2024 | 2,1920 | 2,1920 | 2,1600 | 2,1600 | 2,1600 | - |
29 abr 2024 | 2,1520 | 2,1920 | 2,1440 | 2,1920 | 2,1920 | 18 |
26 abr 2024 | 2,0840 | 2,1580 | 2,0840 | 2,1580 | 2,1580 | 980 |
25 abr 2024 | 2,1020 | 2,1140 | 2,0840 | 2,1140 | 2,1140 | 50 |
24 abr 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
23 abr 2024 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | 2,1240 | - |
22 abr 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
19 abr 2024 | 2,1800 | 2,1800 | 2,1120 | 2,1120 | 2,1120 | 200 |
18 abr 2024 | 2,1940 | 2,2020 | 2,1860 | 2,2020 | 2,2020 | 550 |
17 abr 2024 | 2,1320 | 2,2060 | 2,1320 | 2,2060 | 2,2060 | 5 |
16 abr 2024 | 2,1140 | 2,1140 | 2,0940 | 2,0940 | 2,0940 | - |
15 abr 2024 | 2,0880 | 2,1260 | 2,0880 | 2,1260 | 2,1260 | 610 |
12 abr 2024 | 2,1940 | 2,1960 | 2,1400 | 2,1400 | 2,1400 | - |
11 abr 2024 | 2,0560 | 2,1740 | 2,0560 | 2,1740 | 2,1740 | 1150 |
10 abr 2024 | 1,9730 | 2,0820 | 1,9730 | 2,0820 | 2,0820 | 750 |
09 abr 2024 | 1,9100 | 1,9400 | 1,9090 | 1,9400 | 1,9400 | 73 |
08 abr 2024 | 1,8680 | 1,9110 | 1,8680 | 1,9110 | 1,9110 | 500 |
05 abr 2024 | 1,8600 | 1,9320 | 1,8600 | 1,9030 | 1,9030 | - |
04 abr 2024 | 1,8880 | 1,9050 | 1,8880 | 1,9050 | 1,9050 | 1100 |
03 abr 2024 | 1,8440 | 1,8770 | 1,8440 | 1,8600 | 1,8600 | 7000 |
02 abr 2024 | 1,8360 | 1,8810 | 1,8360 | 1,8730 | 1,8730 | 850 |
28 mar 2024 | 1,8460 | 1,8760 | 1,8360 | 1,8360 | 1,8360 | 1070 |
27 mar 2024 | 1,8800 | 1,8800 | 1,8210 | 1,8550 | 1,8550 | 1500 |
26 mar 2024 | 1,7760 | 1,8210 | 1,7710 | 1,8210 | 1,8210 | - |
25 mar 2024 | 1,7160 | 1,7540 | 1,7130 | 1,7540 | 1,7540 | 600 |
22 mar 2024 | 1,7340 | 1,7340 | 1,7020 | 1,7160 | 1,7160 | 2413 |
21 mar 2024 | 1,7510 | 1,7510 | 1,7240 | 1,7240 | 1,7240 | 1050 |
20 mar 2024 | 1,7710 | 1,7720 | 1,7520 | 1,7720 | 1,7720 | 235 |
19 mar 2024 | 1,8210 | 1,8210 | 1,7710 | 1,7710 | 1,7710 | 780 |
18 mar 2024 | 1,8610 | 1,8800 | 1,8470 | 1,8470 | 1,8470 | 1750 |
15 mar 2024 | 1,9010 | 1,9130 | 1,8670 | 1,8670 | 1,8670 | 335 |
14 mar 2024 | 1,9310 | 1,9310 | 1,9280 | 1,9280 | 1,9280 | - |
13 mar 2024 | 1,9310 | 1,9610 | 1,9310 | 1,9610 | 1,9610 | - |
12 mar 2024 | 1,9210 | 1,9510 | 1,9210 | 1,9510 | 1,9510 | 605 |
11 mar 2024 | 1,9610 | 1,9710 | 1,9610 | 1,9630 | 1,9630 | 720 |
08 mar 2024 | 1,9870 | 1,9870 | 1,9600 | 1,9600 | 1,9600 | 1100 |
07 mar 2024 | 2,0020 | 2,0240 | 2,0020 | 2,0240 | 2,0240 | - |
06 mar 2024 | 1,9810 | 2,0400 | 1,9810 | 2,0380 | 2,0380 | 200 |
05 mar 2024 | 2,0260 | 2,0260 | 2,0180 | 2,0180 | 2,0180 | 50 |
04 mar 2024 | 1,9930 | 2,0400 | 1,9930 | 2,0400 | 2,0400 | 170 |
01 mar 2024 | 1,9910 | 2,0040 | 1,9910 | 2,0000 | 2,0000 | - |
29 feb 2024 | 1,9920 | 2,0200 | 1,9920 | 2,0200 | 2,0200 | 400 |
28 feb 2024 | 2,0440 | 2,0440 | 1,9950 | 1,9950 | 1,9950 | 10 |
27 feb 2024 | 2,0120 | 2,0560 | 2,0120 | 2,0560 | 2,0560 | 800 |
26 feb 2024 | 1,9800 | 2,0260 | 1,9800 | 2,0020 | 2,0020 | 322 |
23 feb 2024 | 2,0180 | 2,0180 | 2,0000 | 2,0040 | 2,0040 | 615 |
22 feb 2024 | 2,0180 | 2,0440 | 2,0180 | 2,0340 | 2,0340 | 1100 |
21 feb 2024 | 2,0220 | 2,0340 | 2,0220 | 2,0300 | 2,0300 | 3000 |
20 feb 2024 | 2,0360 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | - |
19 feb 2024 | 2,0100 | 2,1180 | 2,0100 | 2,0660 | 2,0660 | 1500 |
16 feb 2024 | 2,0320 | 2,0540 | 2,0320 | 2,0420 | 2,0420 | 40 |
15 feb 2024 | 2,0420 | 2,0700 | 2,0420 | 2,0500 | 2,0500 | - |
14 feb 2024 | 2,0360 | 2,0560 | 2,0360 | 2,0540 | 2,0540 | 10.000 |
13 feb 2024 | 2,0620 | 2,1000 | 2,0620 | 2,0960 | 2,0960 | 834 |
12 feb 2024 | 2,0020 | 2,0200 | 2,0020 | 2,0200 | 2,0200 | 3000 |
09 feb 2024 | 2,1060 | 2,1060 | 2,0420 | 2,0560 | 2,0560 | 1850 |
08 feb 2024 | 2,1020 | 2,1260 | 2,1020 | 2,1140 | 2,1140 | - |
07 feb 2024 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | 2,1620 | - |
06 feb 2024 | 2,1860 | 2,1860 | 2,1520 | 2,1780 | 2,1780 | 30 |
05 feb 2024 | 2,2240 | 2,2240 | 2,2120 | 2,2120 | 2,2120 | - |
02 feb 2024 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | 2,2540 | - |
01 feb 2024 | 2,2140 | 2,2360 | 2,2140 | 2,2360 | 2,2360 | 1209 |
31 ene 2024 | 2,2520 | 2,2980 | 2,2280 | 2,2280 | 2,2280 | 775 |
30 ene 2024 | 2,3160 | 2,3300 | 2,2960 | 2,2960 | 2,2960 | - |
29 ene 2024 | 2,4460 | 2,4460 | 2,4140 | 2,4140 | 2,4140 | - |
26 ene 2024 | 2,4320 | 2,4320 | 2,4080 | 2,4320 | 2,4320 | - |
25 ene 2024 | 2,4100 | 2,5000 | 2,4100 | 2,5000 | 2,5000 | 1250 |
24 ene 2024 | 2,3900 | 2,3960 | 2,3900 | 2,3960 | 2,3960 | - |
23 ene 2024 | 2,3680 | 2,3680 | 2,3580 | 2,3580 | 2,3580 | - |
22 ene 2024 | 2,3780 | 2,3780 | 2,3200 | 2,3200 | 2,3200 | 6000 |
19 ene 2024 | 2,2920 | 2,3220 | 2,2920 | 2,3220 | 2,3220 | 5000 |
18 ene 2024 | 2,2420 | 2,2560 | 2,2420 | 2,2540 | 2,2540 | 1340 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |