Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 sept 2023 | 2,7600 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 1500 |
26 sept 2023 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | 1000 |
25 sept 2023 | 2,7800 | 2,8200 | 2,6800 | 2,7400 | 2,7400 | 5109 |
22 sept 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
21 sept 2023 | 3,1000 | 3,1000 | 2,9600 | 3,0400 | 3,0400 | 1023 |
20 sept 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
19 sept 2023 | 3,0000 | 3,1000 | 3,0000 | 3,0400 | 3,0400 | 3990 |
18 sept 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
15 sept 2023 | 2,9600 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 2500 |
14 sept 2023 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 2200 |
13 sept 2023 | 2,7400 | 2,9000 | 2,7400 | 2,8400 | 2,8400 | 1000 |
12 sept 2023 | 3,0000 | 3,0000 | 2,6800 | 2,7000 | 2,7000 | 2150 |
11 sept 2023 | 2,8800 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 3 |
08 sept 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
07 sept 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
06 sept 2023 | 2,9600 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 1500 |
05 sept 2023 | 3,0800 | 3,0800 | 3,0600 | 3,0600 | 3,0600 | 250 |
04 sept 2023 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,9400 | 800 |
01 sept 2023 | 3,0000 | 3,1000 | 2,9600 | 3,1000 | 3,1000 | 2291 |
31 ago 2023 | 3,0000 | 3,0000 | 2,9000 | 2,9600 | 2,9600 | 2169 |
30 ago 2023 | 3,0400 | 3,1000 | 2,8600 | 3,0200 | 3,0200 | 3614 |
29 ago 2023 | 2,8400 | 3,0400 | 2,8400 | 3,0400 | 3,0400 | 2493 |
28 ago 2023 | 3,0000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 1800 |
25 ago 2023 | 2,9000 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | 2058 |
24 ago 2023 | 2,8400 | 3,0400 | 2,7200 | 2,8800 | 2,8800 | 9560 |
23 ago 2023 | 2,8200 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 1250 |
22 ago 2023 | 2,7000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 1280 |
21 ago 2023 | 2,5600 | 2,7200 | 2,5600 | 2,6200 | 2,6200 | 10.499 |
18 ago 2023 | 2,7400 | 2,7400 | 2,6400 | 2,6600 | 2,6600 | 4500 |
17 ago 2023 | 2,7000 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 15.603 |
16 ago 2023 | 2,6000 | 2,7200 | 2,5200 | 2,6200 | 2,6200 | 12.853 |
15 ago 2023 | 2,6000 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 3000 |
14 ago 2023 | 2,4200 | 2,6800 | 2,4000 | 2,6800 | 2,6800 | 19.340 |
11 ago 2023 | 2,4000 | 2,6600 | 2,4000 | 2,4800 | 2,4800 | 16.658 |
10 ago 2023 | 2,3000 | 2,5600 | 2,3000 | 2,5200 | 2,5200 | 12.910 |
09 ago 2023 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 800 |
08 ago 2023 | 2,2800 | 2,2800 | 1,9800 | 2,2000 | 2,2000 | 14.100 |
07 ago 2023 | - | - | - | - | - | - |
04 ago 2023 | 2,4000 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 2000 |
03 ago 2023 | 2,4000 | 2,6200 | 2,3000 | 2,5000 | 2,5000 | 6535 |
02 ago 2023 | 2,6600 | 2,6600 | 2,4000 | 2,5200 | 2,5200 | 8500 |
01 ago 2023 | 2,7000 | 2,7400 | 2,6000 | 2,6600 | 2,6600 | 9609 |
31 jul 2023 | 2,6200 | 2,7600 | 2,6200 | 2,7400 | 2,7400 | 3704 |
28 jul 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
27 jul 2023 | 2,6600 | 2,6600 | 2,5200 | 2,6000 | 2,6000 | 5946 |
26 jul 2023 | 2,5200 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 7834 |
25 jul 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
24 jul 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 1954 |
21 jul 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
20 jul 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
19 jul 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
18 jul 2023 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 3702 |
17 jul 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
14 jul 2023 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
13 jul 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 128 |
12 jul 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 726 |
11 jul 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 57 |
10 jul 2023 | 2,6000 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | 1800 |
07 jul 2023 | 2,6800 | 2,6800 | 2,5000 | 2,5800 | 2,5800 | 8978 |
06 jul 2023 | 2,6800 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 1924 |
05 jul 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
04 jul 2023 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
03 jul 2023 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 500 |
30 jun 2023 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 8000 |
29 jun 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 6999 |
28 jun 2023 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 200 |
27 jun 2023 | 2,4800 | 2,6400 | 2,4800 | 2,6400 | 2,6400 | 1155 |
26 jun 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
23 jun 2023 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 4400 |
22 jun 2023 | 2,5000 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 550 |
21 jun 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
20 jun 2023 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | 1415 |
19 jun 2023 | 2,4600 | 2,6800 | 2,4600 | 2,6200 | 2,6200 | 6003 |
16 jun 2023 | 2,5400 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 2000 |
15 jun 2023 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 455 |
14 jun 2023 | 2,5800 | 2,5800 | 2,5000 | 2,5000 | 2,5000 | 1894 |
13 jun 2023 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
12 jun 2023 | - | - | - | - | - | - |
09 jun 2023 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 4000 |
08 jun 2023 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 621 |
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 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |