Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
05 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
04 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
01 mar 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 3670 |
29 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
28 feb 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
27 feb 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 3708 |
26 feb 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 25 |
23 feb 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 234 |
22 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
21 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
20 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
19 feb 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 2442 |
16 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
15 feb 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 3945 |
14 feb 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 3704 |
13 feb 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7800 | 2,7800 | 4000 |
12 feb 2024 | 2,7400 | 2,8200 | 2,7400 | 2,8200 | 2,8200 | 3229 |
09 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
08 feb 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 1195 |
07 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
06 feb 2024 | 2,6600 | 2,7200 | 2,6600 | 2,7200 | 2,7200 | 20 |
05 feb 2024 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 3909 |
02 feb 2024 | 2,5200 | 2,7000 | 2,4400 | 2,6600 | 2,6600 | 12.831 |
01 feb 2024 | 2,5200 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 3697 |
31 ene 2024 | 2,5600 | 2,6000 | 2,5600 | 2,6000 | 2,6000 | 3427 |
30 ene 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 2454 |
29 ene 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 1881 |
26 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
25 ene 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 1 |
24 ene 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6200 | 2,6200 | 2000 |
23 ene 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
22 ene 2024 | 2,5600 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 2250 |
19 ene 2024 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 807 |
18 ene 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1 |
17 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
16 ene 2024 | 2,4200 | 2,7000 | 2,4200 | 2,7000 | 2,7000 | 11.774 |
15 ene 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 369 |
12 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
11 ene 2024 | 2,7200 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 135 |
10 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
09 ene 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
08 ene 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
05 ene 2024 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 1280 |
04 ene 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
03 ene 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
02 ene 2024 | 2,6200 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | 3020 |
29 dic 2023 | 2,7600 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 2361 |
28 dic 2023 | 2,8800 | 2,8800 | 2,6600 | 2,6600 | 2,6600 | 4045 |
27 dic 2023 | 2,9200 | 2,9800 | 2,9200 | 2,9800 | 2,9800 | 363 |
22 dic 2023 | 2,9800 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 150 |
21 dic 2023 | 3,0000 | 3,0400 | 2,8600 | 2,9400 | 2,9400 | 16.225 |
20 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1367 |
19 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
18 dic 2023 | 2,8400 | 3,0000 | 2,8400 | 3,0000 | 3,0000 | 2363 |
15 dic 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
14 dic 2023 | 2,8600 | 2,8600 | 2,7400 | 2,8000 | 2,8000 | 1685 |
13 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
12 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
11 dic 2023 | 2,8000 | 2,8000 | 2,7800 | 2,7800 | 2,7800 | 225 |
08 dic 2023 | 2,7800 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | 8072 |
07 dic 2023 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,7600 | 183 |
06 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
05 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
04 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
01 dic 2023 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 10.438 |
30 nov 2023 | 2,5600 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 2647 |
29 nov 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
28 nov 2023 | 2,5800 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 340 |
27 nov 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
24 nov 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |