Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 100 |
01 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 5800 |
30 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
29 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
26 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
25 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
24 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
23 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
22 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
19 abr 2024 | 1,5900 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 6100 |
18 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
17 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
16 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
15 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
12 abr 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 400 |
11 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
10 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
09 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
08 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
05 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
04 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
03 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
02 abr 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 2200 |
01 abr 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
28 mar 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
27 mar 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
26 mar 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | 3900 |
25 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
22 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 200 |
21 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 800 |
20 mar 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1700 |
19 mar 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 100 |
18 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 100 |
15 mar 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 400 |
14 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1000 |
13 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
12 mar 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1200 |
11 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
08 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
07 mar 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 4100 |
06 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
05 mar 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 3000 |
04 mar 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1900 |
01 mar 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 1300 |
29 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
28 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
27 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
26 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 100 |
23 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
22 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
21 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
20 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
16 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
15 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1300 |
14 feb 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 3400 |
13 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
12 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
09 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
08 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
07 feb 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | 2000 |
06 feb 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 300 |
05 feb 2024 | 1,7700 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | 3100 |
02 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1100 |
01 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
31 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
30 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
29 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
26 ene 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 1100 |
25 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
24 ene 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
23 ene 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 4800 |
22 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
19 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
18 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1100 |
17 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
16 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 200 |
12 ene 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
11 ene 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 3400 |
10 ene 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
09 ene 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 2200 |
08 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
05 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
04 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 300 |
03 ene 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
02 ene 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 200 |
29 dic 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
28 dic 2023 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 3900 |
27 dic 2023 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 2000 |
26 dic 2023 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 2100 |
22 dic 2023 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 400 |
21 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
20 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
19 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
18 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 600 |
15 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
14 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 300 |
13 dic 2023 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9500 | 2100 |
12 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
11 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
08 dic 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |