Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
06 jun 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
05 jun 2023 | 2,6000 | 2,8600 | 2,6000 | 2,7000 | 2,7000 | 13.028 |
02 jun 2023 | 2,4000 | 2,5200 | 2,4000 | 2,5200 | 2,5200 | 12.000 |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | 2,4000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 916 |
30 may 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
29 may 2023 | 2,2200 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | 4500 |
26 may 2023 | 2,2600 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 7472 |
25 may 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
24 may 2023 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 840 |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 2,4000 | 2,4000 | 2,3800 | 2,3800 | 2,3800 | 643 |
19 may 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 6000 |
18 may 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 1032 |
17 may 2023 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 2000 |
16 may 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
15 may 2023 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 2000 |
12 may 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 may 2023 | 2,7800 | 2,7800 | 2,4600 | 2,5000 | 2,5000 | 6375 |
10 may 2023 | 2,8200 | 2,8200 | 2,6400 | 2,6400 | 2,6400 | 3360 |
09 may 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
08 may 2023 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
05 may 2023 | 2,8400 | 2,8400 | 2,7400 | 2,7400 | 2,7400 | 6 |
04 may 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
03 may 2023 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 40 |
02 may 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
28 abr 2023 | 2,7400 | 2,7600 | 2,7400 | 2,7600 | 2,7600 | 1240 |
27 abr 2023 | 2,8200 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | 1900 |
26 abr 2023 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | 478 |
25 abr 2023 | 3,2000 | 3,2000 | 2,8600 | 2,9000 | 2,9000 | 5750 |
24 abr 2023 | 3,1800 | 3,2600 | 3,0600 | 3,1400 | 3,1400 | 5492 |
21 abr 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
20 abr 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
19 abr 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
18 abr 2023 | 3,1600 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | 5540 |
17 abr 2023 | 3,1000 | 3,1200 | 3,1000 | 3,1200 | 3,1200 | 500 |
14 abr 2023 | 3,2000 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | 1999 |
13 abr 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
12 abr 2023 | 3,1000 | 3,2400 | 3,1000 | 3,2000 | 3,2000 | 4354 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 2,8400 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 1879 |
05 abr 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 6449 |
04 abr 2023 | 2,7200 | 2,7800 | 2,7000 | 2,7800 | 2,7800 | 20.501 |
03 abr 2023 | 2,6000 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 10.875 |
31 mar 2023 | 2,6800 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 1000 |
30 mar 2023 | 2,7600 | 2,7600 | 2,7000 | 2,7400 | 2,7400 | 4818 |
29 mar 2023 | 2,8700 | 2,8700 | 2,8100 | 2,8100 | 2,8100 | 1000 |
28 mar 2023 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | - |
27 mar 2023 | 2,7200 | 2,8600 | 2,7200 | 2,7500 | 2,7500 | 8934 |
24 mar 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
23 mar 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
22 mar 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
21 mar 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
20 mar 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
17 mar 2023 | 2,9200 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 1750 |
16 mar 2023 | 2,8600 | 2,9300 | 2,8600 | 2,9300 | 2,9300 | 19 |
15 mar 2023 | 2,9100 | 2,9300 | 2,9100 | 2,9300 | 2,9300 | 758 |
14 mar 2023 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
13 mar 2023 | 3,0700 | 3,0700 | 2,9500 | 3,0300 | 3,0300 | 8362 |
10 mar 2023 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
09 mar 2023 | 3,1600 | 3,1600 | 3,1100 | 3,1100 | 3,1100 | 21 |
08 mar 2023 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
07 mar 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 361 |
06 mar 2023 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
03 mar 2023 | 3,0900 | 3,1100 | 3,0900 | 3,1100 | 3,1100 | 10.000 |
02 mar 2023 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
01 mar 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
28 feb 2023 | 3,0100 | 3,0100 | 3,0000 | 3,0000 | 3,0000 | 3561 |
27 feb 2023 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 1534 |
24 feb 2023 | 3,3000 | 3,3000 | 3,1700 | 3,1700 | 3,1700 | 3694 |
23 feb 2023 | 3,1100 | 3,2000 | 3,1100 | 3,1900 | 3,1900 | 8403 |
22 feb 2023 | 3,1500 | 3,1500 | 3,0600 | 3,0600 | 3,0600 | 5828 |
21 feb 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
20 feb 2023 | 3,1800 | 3,2200 | 3,1800 | 3,2200 | 3,2200 | 600 |
17 feb 2023 | 3,1300 | 3,3300 | 3,1000 | 3,2600 | 3,2600 | 6187 |
16 feb 2023 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
15 feb 2023 | 3,2800 | 3,2800 | 3,1800 | 3,1800 | 3,1800 | 1631 |
14 feb 2023 | 3,3000 | 3,3000 | 3,1600 | 3,1600 | 3,1600 | 100 |
13 feb 2023 | 3,1400 | 3,2400 | 3,1400 | 3,2200 | 3,2200 | 2955 |
10 feb 2023 | 2,9800 | 3,0700 | 2,9800 | 3,0700 | 3,0700 | 1902 |
09 feb 2023 | 2,9800 | 2,9800 | 2,9100 | 2,9100 | 2,9100 | 600 |
08 feb 2023 | 2,9300 | 2,9800 | 2,9100 | 2,9100 | 2,9100 | 7223 |
07 feb 2023 | 2,9000 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 944 |
06 feb 2023 | 2,8900 | 2,9400 | 2,8900 | 2,9400 | 2,9400 | 3056 |
03 feb 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
02 feb 2023 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
01 feb 2023 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 480 |
31 ene 2023 | 2,9500 | 2,9500 | 2,9000 | 2,9200 | 2,9200 | 2000 |
30 ene 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
27 ene 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
26 ene 2023 | 2,9700 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 978 |
25 ene 2023 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
24 ene 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
23 ene 2023 | 2,9700 | 3,0600 | 2,9700 | 3,0400 | 3,0400 | 255 |
20 ene 2023 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
19 ene 2023 | 3,0700 | 3,0700 | 3,0600 | 3,0600 | 3,0600 | 1000 |
18 ene 2023 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
17 ene 2023 | 3,1000 | 3,2000 | 3,1000 | 3,1800 | 3,1800 | 4546 |
16 ene 2023 | 2,9800 | 3,0700 | 2,9700 | 3,0700 | 3,0700 | 1404 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |