Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
23 may 2024 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | 2,9780 | - |
22 may 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
21 may 2024 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | 2,9740 | - |
20 may 2024 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | 2,8340 | - |
17 may 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | - |
16 may 2024 | 2,6300 | 2,8320 | 2,6300 | 2,8320 | 2,8320 | 430 |
15 may 2024 | 2,4620 | 2,4620 | 2,4320 | 2,4320 | 2,4320 | 432 |
14 may 2024 | 2,3400 | 2,5020 | 2,3400 | 2,5020 | 2,5020 | 250 |
13 may 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
10 may 2024 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | 2,1060 | - |
09 may 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | - |
08 may 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
07 may 2024 | 2,1480 | 2,1480 | 2,1020 | 2,1020 | 2,1020 | 465 |
06 may 2024 | 2,1600 | 2,1600 | 2,1540 | 2,1540 | 2,1540 | 20 |
03 may 2024 | 2,1360 | 2,1460 | 2,1360 | 2,1460 | 2,1460 | 42 |
02 may 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
30 abr 2024 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | 2,1920 | - |
29 abr 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
26 abr 2024 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | 2,0840 | - |
25 abr 2024 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | - |
24 abr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
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 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
18 abr 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
17 abr 2024 | 2,1320 | 2,1860 | 2,1320 | 2,1860 | 2,1860 | 100 |
16 abr 2024 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | 2,0760 | - |
15 abr 2024 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | 2,0880 | - |
12 abr 2024 | 2,1720 | 2,1720 | 2,0980 | 2,0980 | 2,0980 | 300 |
11 abr 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | - |
10 abr 2024 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | 1,9740 | - |
09 abr 2024 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | 1,9090 | - |
08 abr 2024 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | 1,8670 | - |
05 abr 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
04 abr 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
03 abr 2024 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | 1,8450 | - |
02 abr 2024 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | 1,8420 | - |
28 mar 2024 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 1,8460 | 18 |
27 mar 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
26 mar 2024 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
25 mar 2024 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
22 mar 2024 | 1,7340 | 1,7340 | 1,7120 | 1,7120 | 1,7120 | 125 |
21 mar 2024 | 1,7510 | 1,7510 | 1,7340 | 1,7340 | 1,7340 | 300 |
20 mar 2024 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | 1,7710 | - |
19 mar 2024 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | 1,8210 | - |
18 mar 2024 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | 1,8610 | - |
15 mar 2024 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | 1,9010 | - |
14 mar 2024 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | 1,9310 | - |
13 mar 2024 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | 1,9320 | - |
12 mar 2024 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | 1,9210 | - |
11 mar 2024 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 1,9610 | 75 |
08 mar 2024 | 1,9870 | 1,9870 | 1,9800 | 1,9800 | 1,9800 | 8000 |
07 mar 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
06 mar 2024 | 1,9810 | 2,0360 | 1,9810 | 2,0360 | 2,0360 | 10 |
05 mar 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | - |
04 mar 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
01 mar 2024 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | 1,9910 | - |
29 feb 2024 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | 1,9940 | - |
28 feb 2024 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | 2,0440 | - |
27 feb 2024 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 2,0140 | 14 |
26 feb 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 1 |
23 feb 2024 | 2,0180 | 2,0180 | 2,0120 | 2,0120 | 2,0120 | 50 |
22 feb 2024 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | - |
21 feb 2024 | 2,0220 | 2,0280 | 2,0220 | 2,0280 | 2,0280 | 116 |
20 feb 2024 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | 2,0380 | - |
19 feb 2024 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 2,0220 | 350 |
16 feb 2024 | 2,0320 | 2,0320 | 2,0040 | 2,0040 | 2,0040 | 400 |
15 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
14 feb 2024 | 2,0360 | 2,0600 | 2,0360 | 2,0600 | 2,0600 | 100 |
13 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
12 feb 2024 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | 2,0020 | - |
09 feb 2024 | 2,1900 | 2,1900 | 2,0560 | 2,0560 | 2,0560 | 100 |
08 feb 2024 | 2,1320 | 2,1320 | 2,1220 | 2,1220 | 2,1220 | 1400 |
07 feb 2024 | 2,1620 | 2,1620 | 2,1420 | 2,1420 | 2,1420 | 225 |
06 feb 2024 | 2,1860 | 2,1860 | 2,1320 | 2,1320 | 2,1320 | 200 |
05 feb 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
02 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
01 feb 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | - |
31 ene 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
30 ene 2024 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | 2,3160 | - |
29 ene 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
26 ene 2024 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | 2,4340 | - |
25 ene 2024 | 2,4120 | 2,4860 | 2,4120 | 2,4860 | 2,4860 | 86 |
24 ene 2024 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | 2,3860 | - |
23 ene 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
22 ene 2024 | 2,3200 | 2,3200 | 2,3080 | 2,3080 | 2,3080 | 30 |
19 ene 2024 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | 2,2920 | - |
18 ene 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
17 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
16 ene 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
15 ene 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
12 ene 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
11 ene 2024 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | 2,3720 | - |
10 ene 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
09 ene 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
08 ene 2024 | 2,4240 | 2,5000 | 2,4240 | 2,5000 | 2,5000 | 100 |
05 ene 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
04 ene 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
03 ene 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |