Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 400 |
25 jul 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1000 |
24 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
23 jul 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
22 jul 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 400 |
19 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 120 |
18 jul 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 217 |
17 jul 2024 | 2,3000 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 5700 |
16 jul 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3600 | 2,3600 | 23 |
15 jul 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 jul 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
11 jul 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
10 jul 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
09 jul 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3600 | 2,3600 | 1589 |
08 jul 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05 jul 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 1000 |
04 jul 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 590 |
03 jul 2024 | 2,3200 | 2,3600 | 2,3000 | 2,3200 | 2,3200 | 3575 |
02 jul 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 1740 |
01 jul 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 200 |
28 jun 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | 200 |
27 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
26 jun 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 23 |
25 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2000 |
24 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 464 |
21 jun 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 378 |
20 jun 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 3173 |
19 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
18 jun 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 975 |
17 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
14 jun 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
13 jun 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 10 |
12 jun 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | 2243 |
11 jun 2024 | 2,3600 | 2,4000 | 2,3400 | 2,3800 | 2,3800 | 5877 |
10 jun 2024 | 2,3200 | 2,3800 | 2,2600 | 2,3600 | 2,3600 | 9823 |
07 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
06 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
04 jun 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 3000 |
03 jun 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 2559 |
31 may 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3400 | 2,3400 | 1241 |
30 may 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
29 may 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
28 may 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 99 |
27 may 2024 | 2,3800 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 2630 |
24 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
23 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
22 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
21 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
20 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
17 may 2024 | 2,4400 | 2,5400 | 2,4000 | 2,4400 | 2,4400 | 7524 |
16 may 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
15 may 2024 | 2,5000 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 4950 |
14 may 2024 | 2,4000 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 45.229 |
13 may 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 937 |
10 may 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 117 |
09 may 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 2923 |
08 may 2024 | 2,3000 | 2,4400 | 2,2200 | 2,4200 | 2,4200 | 17.681 |
07 may 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2800 | 2,2800 | 2511 |
06 may 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 500 |
03 may 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2000 |
02 may 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 4588 |
30 abr 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 1729 |
29 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 542 |
26 abr 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 628 |
25 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23 abr 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2200 | 2,2200 | 1000 |
22 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
18 abr 2024 | 2,2800 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 4100 |
17 abr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
16 abr 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2200 | 2,2200 | 250 |
15 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
12 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
11 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 75 |
10 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
09 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08 abr 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 775 |
05 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
04 abr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
03 abr 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 1000 |
02 abr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
27 mar 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 2000 |
26 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
25 mar 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | 1000 |
22 mar 2024 | 2,3000 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 4699 |
21 mar 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4200 | 2,4200 | 1000 |
20 mar 2024 | 2,4000 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 3007 |
19 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
18 mar 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 3093 |
15 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
14 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
13 mar 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 2769 |
12 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
11 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
08 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
07 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
06 mar 2024 | 2,4200 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 1985 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |