Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 3,0000 | 3,1400 | 2,9400 | 3,1000 | 3,1000 | 34.336 |
03 may 2024 | 3,0000 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 63.142 |
02 may 2024 | 2,6000 | 2,7200 | 2,5800 | 2,7200 | 2,7200 | 11.295 |
30 abr 2024 | 2,5800 | 2,6400 | 2,5200 | 2,6400 | 2,6400 | 10.782 |
29 abr 2024 | 2,5000 | 2,6000 | 2,4000 | 2,5200 | 2,5200 | 24.309 |
26 abr 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4600 | 2,4600 | 3559 |
25 abr 2024 | 2,4600 | 2,4600 | 2,3200 | 2,3800 | 2,3800 | 11.283 |
24 abr 2024 | 2,4800 | 2,5000 | 2,4400 | 2,4600 | 2,4600 | 3934 |
23 abr 2024 | 2,5600 | 2,5600 | 2,4800 | 2,5200 | 2,5200 | 12.729 |
22 abr 2024 | 2,7000 | 2,7800 | 2,5600 | 2,5600 | 2,5600 | 31.597 |
19 abr 2024 | 2,3800 | 2,6800 | 2,3800 | 2,5800 | 2,5800 | 52.003 |
18 abr 2024 | 2,2000 | 2,4600 | 2,2000 | 2,3200 | 2,3200 | 7338 |
17 abr 2024 | 2,1000 | 2,2400 | 2,1000 | 2,2400 | 2,2400 | 2973 |
16 abr 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 4768 |
15 abr 2024 | 1,9800 | 2,1800 | 1,9800 | 2,1800 | 2,1800 | 11.608 |
12 abr 2024 | 1,9500 | 2,1200 | 1,9200 | 2,1200 | 2,1200 | 54.628 |
11 abr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
10 abr 2024 | 2,1400 | 2,1600 | 2,0600 | 2,1400 | 2,1400 | 10.539 |
09 abr 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 135 |
08 abr 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 2946 |
05 abr 2024 | 2,2000 | 2,3000 | 2,1800 | 2,1800 | 2,1800 | 9000 |
04 abr 2024 | 2,2200 | 2,3200 | 2,1800 | 2,2600 | 2,2600 | 28.005 |
03 abr 2024 | 2,2200 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 40 |
02 abr 2024 | 2,3200 | 2,3800 | 2,2600 | 2,3400 | 2,3400 | 14.364 |
28 mar 2024 | 2,1700 | 2,3000 | 2,1700 | 2,2500 | 2,2500 | 19.680 |
27 mar 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 6642 |
26 mar 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3600 | 2,3600 | 4977 |
25 mar 2024 | 2,3900 | 2,3900 | 2,2600 | 2,3000 | 2,3000 | 3698 |
22 mar 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 272 |
21 mar 2024 | 2,2000 | 2,3300 | 2,2000 | 2,3300 | 2,3300 | 1242 |
20 mar 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 2250 |
19 mar 2024 | 2,1800 | 2,2300 | 2,1800 | 2,2300 | 2,2300 | 620 |
18 mar 2024 | 2,2600 | 2,3400 | 2,2000 | 2,2400 | 2,2400 | 14.810 |
15 mar 2024 | 2,3100 | 2,3100 | 2,2300 | 2,2700 | 2,2700 | 6110 |
14 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | - |
13 mar 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2800 | 2,2800 | 2837 |
12 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
11 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
08 mar 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
07 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
06 mar 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 200 |
05 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
04 mar 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
01 mar 2024 | 2,4300 | 2,4600 | 2,3400 | 2,3700 | 2,3700 | 11.166 |
29 feb 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 4795 |
28 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
27 feb 2024 | 2,4800 | 2,4800 | 2,3100 | 2,3500 | 2,3500 | 5000 |
26 feb 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | - |
23 feb 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 1000 |
22 feb 2024 | 2,4000 | 2,4500 | 2,3000 | 2,4500 | 2,4500 | 5177 |
21 feb 2024 | 2,3500 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 6746 |
20 feb 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3700 | 2,3700 | 22.633 |
19 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
16 feb 2024 | 2,3100 | 2,5100 | 2,3000 | 2,5100 | 2,5100 | 16.740 |
15 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 1 |
14 feb 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 1900 |
13 feb 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 1168 |
12 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
09 feb 2024 | 2,3200 | 2,3500 | 2,3100 | 2,3500 | 2,3500 | 1585 |
08 feb 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 282 |
07 feb 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | - |
06 feb 2024 | 2,4900 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 1500 |
05 feb 2024 | 2,5000 | 2,5000 | 2,3700 | 2,4300 | 2,4300 | 2813 |
02 feb 2024 | 2,4400 | 2,5900 | 2,3600 | 2,5900 | 2,5900 | 34.122 |
01 feb 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3700 | 2,3700 | 1625 |
31 ene 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3900 | 2,3900 | 3961 |
30 ene 2024 | 2,3400 | 2,5200 | 2,3200 | 2,3700 | 2,3700 | 27.661 |
29 ene 2024 | 2,4300 | 2,4600 | 2,3600 | 2,3600 | 2,3600 | 9400 |
26 ene 2024 | 2,1200 | 2,5100 | 2,1200 | 2,5100 | 2,5100 | 42.286 |
25 ene 2024 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
24 ene 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
23 ene 2024 | 2,0200 | 2,0600 | 2,0200 | 2,0600 | 2,0600 | 770 |
22 ene 2024 | 2,0500 | 2,0700 | 2,0500 | 2,0700 | 2,0700 | 2702 |
19 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
18 ene 2024 | 1,9250 | 2,0000 | 1,9200 | 2,0000 | 2,0000 | 180 |
17 ene 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 4173 |
16 ene 2024 | 1,9300 | 1,9650 | 1,9300 | 1,9650 | 1,9650 | 827 |
15 ene 2024 | 2,0100 | 2,0100 | 1,9800 | 1,9900 | 1,9900 | 1298 |
12 ene 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
11 ene 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 500 |
10 ene 2024 | 1,9750 | 2,0100 | 1,9750 | 2,0100 | 2,0100 | 200 |
09 ene 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0100 | 2,0100 | 4379 |
08 ene 2024 | 2,0400 | 2,0400 | 1,9750 | 1,9900 | 1,9900 | 4000 |
05 ene 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1000 |
04 ene 2024 | 2,0400 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 3634 |
03 ene 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0600 | 2,0600 | 4313 |
02 ene 2024 | 2,1600 | 2,1600 | 2,0400 | 2,0700 | 2,0700 | 4721 |
29 dic 2023 | 2,0700 | 2,2100 | 2,0700 | 2,2100 | 2,2100 | 22.546 |
28 dic 2023 | 2,0500 | 2,0700 | 2,0200 | 2,0700 | 2,0700 | 5637 |
27 dic 2023 | 2,0800 | 2,1800 | 1,9600 | 2,0000 | 2,0000 | 28.655 |
22 dic 2023 | 2,1200 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 3524 |
21 dic 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
20 dic 2023 | 2,1000 | 2,1400 | 2,0900 | 2,1400 | 2,1400 | 7325 |
19 dic 2023 | 2,1200 | 2,1200 | 2,0900 | 2,1200 | 2,1200 | 4554 |
18 dic 2023 | 2,1100 | 2,1400 | 2,0900 | 2,1000 | 2,1000 | 3456 |
15 dic 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2 |
14 dic 2023 | 2,2000 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 4774 |
13 dic 2023 | 2,1900 | 2,1900 | 2,1300 | 2,1500 | 2,1500 | 1341 |
12 dic 2023 | 2,1300 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 2000 |
11 dic 2023 | 2,2300 | 2,2300 | 2,1200 | 2,1200 | 2,1200 | 3923 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |