Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,6750 | 1,7500 | 1,6370 | 1,6750 | 1,6750 | 87.584 |
20 may 2024 | 1,6750 | 1,7500 | 1,6360 | 1,6750 | 1,6750 | 153.570 |
17 may 2024 | 1,6750 | 1,8000 | 1,6000 | 1,6750 | 1,6750 | 473.742 |
16 may 2024 | 1,6750 | 1,7500 | 1,6350 | 1,6750 | 1,6750 | 237.217 |
15 may 2024 | 1,7750 | 1,8500 | 1,7000 | 1,6750 | 1,6750 | 1.553.414 |
14 may 2024 | 1,7750 | 1,8500 | 1,7420 | 1,7750 | 1,7750 | 415.414 |
13 may 2024 | 1,7000 | 1,8500 | 1,7290 | 1,7750 | 1,7750 | 1.513.628 |
10 may 2024 | 1,7000 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 132.912 |
09 may 2024 | 1,7000 | 1,8000 | 1,6410 | 1,7000 | 1,7000 | 1.422.919 |
08 may 2024 | 1,7000 | 1,7000 | 1,5700 | 1,7000 | 1,7000 | 1.414.576 |
07 may 2024 | 1,6500 | 1,7350 | 1,6000 | 1,7000 | 1,7000 | 3.141.529 |
03 may 2024 | 1,6500 | 1,6750 | 1,6120 | 1,6500 | 1,6500 | 226.509 |
02 may 2024 | 1,6500 | 1,6870 | 1,6000 | 1,6500 | 1,6500 | 1.275.106 |
01 may 2024 | 1,6500 | 1,6870 | 1,6250 | 1,6500 | 1,6500 | 96.558 |
30 abr 2024 | 1,6500 | 1,6890 | 1,6420 | 1,6500 | 1,6500 | 71.853 |
29 abr 2024 | 1,6500 | 1,6900 | 1,6360 | 1,6500 | 1,6500 | 741.138 |
26 abr 2024 | 1,6500 | 1,6890 | 1,6350 | 1,6500 | 1,6500 | 1.511.499 |
25 abr 2024 | 1,7000 | 1,6670 | 1,6620 | 1,6500 | 1,6500 | 222.398 |
24 abr 2024 | 1,7000 | 1,6620 | 1,6620 | 1,7000 | 1,7000 | 150.000 |
23 abr 2024 | 1,6500 | 1,7190 | 1,6620 | 1,7000 | 1,7000 | 422.796 |
22 abr 2024 | 1,7000 | 1,6700 | 1,6610 | 1,6500 | 1,6500 | 167.707 |
19 abr 2024 | 1,7500 | 1,7290 | 1,6350 | 1,7000 | 1,7000 | 966.852 |
18 abr 2024 | 1,7500 | 1,7470 | 1,7000 | 1,7500 | 1,7500 | 391.987 |
17 abr 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7500 | 1,7500 | 504.105 |
16 abr 2024 | 1,7500 | 1,7700 | 1,7080 | 1,7500 | 1,7500 | 809.633 |
15 abr 2024 | 1,7500 | 1,7600 | 1,6100 | 1,7500 | 1,7500 | 5.300.047 |
12 abr 2024 | 1,8000 | 1,8350 | 1,7550 | 1,7500 | 1,7500 | 1.172.379 |
11 abr 2024 | 1,8000 | 1,8390 | 1,7850 | 1,8000 | 1,8000 | 25.040 |
10 abr 2024 | 1,8000 | 1,8400 | 1,7660 | 1,8000 | 1,8000 | 886.196 |
09 abr 2024 | 1,8000 | 1,8590 | 1,7650 | 1,8000 | 1,8000 | 736.109 |
08 abr 2024 | 1,7500 | 1,8700 | 1,7260 | 1,8000 | 1,8000 | 3.045.250 |
05 abr 2024 | 1,8500 | 1,8600 | 1,7000 | 1,7500 | 1,7500 | 8.875.097 |
04 abr 2024 | 1,8500 | 1,8290 | 1,8290 | 1,8500 | 1,8500 | 6.689.657 |
03 abr 2024 | 1,8000 | 1,8800 | 1,8160 | 1,8500 | 1,8500 | 620.629 |
02 abr 2024 | 2,0000 | 2,0880 | 1,7980 | 1,8000 | 1,8000 | 5.409.690 |
28 mar 2024 | 1,8750 | 1,9400 | 1,7650 | 1,8500 | 1,8500 | 6.503.134 |
27 mar 2024 | 2,0500 | 2,0150 | 1,8340 | 1,8750 | 1,8750 | 7.399.051 |
26 mar 2024 | 2,1250 | 2,1380 | 1,9250 | 2,0500 | 2,0500 | 9.950.822 |
25 mar 2024 | 2,5000 | 2,7850 | 2,5000 | 2,5500 | 2,5500 | 2.074.355 |
22 mar 2024 | 2,5000 | 2,5950 | 2,5550 | 2,5000 | 2,5000 | 1.004.651 |
21 mar 2024 | 2,6000 | 2,8000 | 2,5000 | 2,5500 | 2,5500 | 4.004.903 |
20 mar 2024 | 2,3000 | 2,7900 | 2,3450 | 2,6000 | 2,6000 | 5.390.006 |
19 mar 2024 | 2,1500 | 2,5000 | 2,1200 | 2,3000 | 2,3000 | 3.189.515 |
18 mar 2024 | 2,1000 | 2,5000 | 2,1110 | 2,1500 | 2,1500 | 4.824.205 |
15 mar 2024 | 2,0000 | 2,2080 | 1,9300 | 2,1000 | 2,1000 | 1.934.041 |
14 mar 2024 | 2,2000 | 2,2400 | 1,9180 | 2,0000 | 2,0000 | 2.532.048 |
13 mar 2024 | 2,2500 | 2,2490 | 2,1000 | 2,2000 | 2,2000 | 1.422.586 |
12 mar 2024 | 2,1000 | 2,2880 | 2,1250 | 2,2500 | 2,2500 | 1.112.038 |
11 mar 2024 | 2,1000 | 2,1750 | 2,0550 | 2,1000 | 2,1000 | 957.487 |
08 mar 2024 | 2,1500 | 2,1550 | 2,0240 | 2,1000 | 2,1000 | 1.018.990 |
07 mar 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1500 | 2,1500 | 463.974 |
06 mar 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 304.669 |
05 mar 2024 | 2,2000 | 2,2400 | 2,1000 | 2,2000 | 2,2000 | 1.011.824 |
04 mar 2024 | 2,2000 | 2,2700 | 2,2700 | 2,2000 | 2,2000 | 10.000 |
01 mar 2024 | 2,2000 | 2,2800 | 1,9850 | 2,2000 | 2,2000 | 3.674.913 |
29 feb 2024 | 2,1500 | 2,2690 | 2,1510 | 2,2000 | 2,2000 | 688.558 |
28 feb 2024 | 2,2000 | 2,2670 | 2,1250 | 2,1500 | 2,1500 | 994.278 |
27 feb 2024 | 2,3000 | 2,3500 | 2,1600 | 2,2000 | 2,2000 | 1.183.027 |
26 feb 2024 | 2,3000 | 2,3650 | 2,2150 | 2,3000 | 2,3000 | 407.494 |
23 feb 2024 | 2,3000 | 2,3600 | 2,2150 | 2,3000 | 2,3000 | 167.406 |
22 feb 2024 | 2,2000 | 2,3880 | 2,2230 | 2,3000 | 2,3000 | 1.138.265 |
21 feb 2024 | 2,2000 | 2,2500 | 2,1550 | 2,2000 | 2,2000 | 408.232 |
20 feb 2024 | 2,2500 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 1.433.027 |
19 feb 2024 | 2,3000 | 2,2900 | 2,2260 | 2,2500 | 2,2500 | 208.376 |
16 feb 2024 | 2,2000 | 2,3350 | 2,1610 | 2,3000 | 2,3000 | 1.881.353 |
15 feb 2024 | 2,3000 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 1.113.084 |
14 feb 2024 | 2,3000 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 84.030 |
13 feb 2024 | 2,3000 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 1.116.675 |
12 feb 2024 | 2,3000 | 2,3090 | 2,2030 | 2,3000 | 2,3000 | 588.898 |
09 feb 2024 | 2,3500 | 2,3690 | 2,1360 | 2,3000 | 2,3000 | 2.402.528 |
08 feb 2024 | 2,3500 | 2,5000 | 2,3180 | 2,3500 | 2,3500 | 1.802.888 |
07 feb 2024 | 2,3500 | 2,3950 | 2,2000 | 2,3500 | 2,3500 | 2.239.870 |
06 feb 2024 | 2,4000 | 2,4870 | 2,3140 | 2,3500 | 2,3500 | 1.507.144 |
05 feb 2024 | 2,4000 | 2,5800 | 2,3360 | 2,4500 | 2,4500 | 1.967.767 |
02 feb 2024 | 2,4000 | 2,5000 | 2,3360 | 2,4000 | 2,4000 | 114.633 |
01 feb 2024 | 2,4000 | 2,5000 | 2,3350 | 2,4000 | 2,4000 | 354.420 |
31 ene 2024 | 2,5000 | 2,5020 | 2,3350 | 2,4000 | 2,4000 | 490.380 |
30 ene 2024 | 2,5000 | 2,5040 | 2,4110 | 2,5000 | 2,5000 | 214.136 |
29 ene 2024 | 2,5000 | 2,5140 | 2,4000 | 2,5000 | 2,5000 | 581.762 |
26 ene 2024 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 1.929.746 |
25 ene 2024 | 2,5000 | 2,5400 | 2,4610 | 2,5000 | 2,5000 | 238.973 |
24 ene 2024 | 2,5000 | 2,5400 | 2,4300 | 2,5000 | 2,5000 | 949.238 |
23 ene 2024 | 2,6000 | 2,5850 | 2,4200 | 2,5000 | 2,5000 | 164.930 |
22 ene 2024 | 2,6000 | 2,6600 | 2,5000 | 2,6000 | 2,6000 | 1.407.202 |
19 ene 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6000 | 2,6000 | 842.948 |
18 ene 2024 | 2,5500 | 2,6100 | 2,4100 | 2,5000 | 2,5000 | 1.430.228 |
17 ene 2024 | 2,5500 | 2,6700 | 2,4220 | 2,5500 | 2,5500 | 270.818 |
16 ene 2024 | 2,6000 | 2,6900 | 2,4750 | 2,5500 | 2,5500 | 983.297 |
15 ene 2024 | 2,4000 | 2,7000 | 2,3180 | 2,6000 | 2,6000 | 2.512.439 |
12 ene 2024 | 2,3500 | 2,7000 | 2,2000 | 2,6000 | 2,6000 | 2.213.267 |
11 ene 2024 | 2,3500 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 2.136.294 |
10 ene 2024 | 2,1000 | 3,3800 | 2,2270 | 2,3500 | 2,3500 | 3.265.382 |
09 ene 2024 | 2,1500 | 2,2500 | 2,1400 | 2,1000 | 2,1000 | 2.155.219 |
08 ene 2024 | 2,3000 | 2,3100 | 2,1000 | 2,1500 | 2,1500 | 955.457 |
05 ene 2024 | 2,3000 | 2,3400 | 2,2000 | 2,3000 | 2,3000 | 1.941.394 |
04 ene 2024 | 2,2000 | 2,3880 | 2,2200 | 2,3000 | 2,3000 | 1.365.679 |
03 ene 2024 | 2,1000 | 2,3000 | 2,1400 | 2,2000 | 2,2000 | 671.373 |
02 ene 2024 | 1,9500 | 2,1750 | 1,8000 | 2,1000 | 2,1000 | 681.021 |
29 dic 2023 | 1,9000 | 2,0500 | 1,8800 | 1,9500 | 1,9500 | 621.154 |
28 dic 2023 | 2,0500 | 2,0790 | 1,8750 | 1,9000 | 1,9000 | 1.035.297 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |