Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,4500 | 2,7400 | 2,4500 | 2,7400 | 2,7400 | 1700 |
25 jun 2024 | 2,4980 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 4800 |
24 jun 2024 | 2,4400 | 2,5000 | 2,3700 | 2,3700 | 2,3700 | 4000 |
21 jun 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 200 |
20 jun 2024 | 2,6240 | 2,6240 | 2,5000 | 2,5000 | 2,5000 | 7700 |
18 jun 2024 | 2,4000 | 2,5100 | 2,4000 | 2,5000 | 2,5000 | 1400 |
17 jun 2024 | 2,5000 | 2,6900 | 2,4100 | 2,6000 | 2,6000 | 15.000 |
14 jun 2024 | 2,5000 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 1600 |
13 jun 2024 | 2,5000 | 2,5000 | 2,2400 | 2,5000 | 2,5000 | 3100 |
12 jun 2024 | 2,3400 | 2,4500 | 2,2000 | 2,2000 | 2,2000 | 2600 |
11 jun 2024 | 2,3280 | 2,3900 | 2,3100 | 2,3300 | 2,3300 | 4900 |
10 jun 2024 | 2,2200 | 2,3300 | 2,2200 | 2,3300 | 2,3300 | 1400 |
07 jun 2024 | 2,2000 | 2,2100 | 2,1100 | 2,2000 | 2,2000 | 2400 |
06 jun 2024 | 2,1100 | 2,2100 | 2,1100 | 2,2100 | 2,2100 | 5600 |
05 jun 2024 | 2,1000 | 2,2000 | 2,0400 | 2,2000 | 2,2000 | 15.400 |
04 jun 2024 | 2,1510 | 2,1510 | 2,0310 | 2,1000 | 2,1000 | 2300 |
03 jun 2024 | 2,0200 | 2,2100 | 1,9100 | 2,1300 | 2,1300 | 20.300 |
31 may 2024 | 2,2100 | 2,3300 | 2,0300 | 2,1250 | 2,1250 | 48.700 |
30 may 2024 | 2,0700 | 2,2400 | 2,0700 | 2,2400 | 2,2400 | 6100 |
29 may 2024 | 2,2300 | 2,2400 | 1,9200 | 2,0900 | 2,0900 | 4300 |
28 may 2024 | 1,9200 | 2,3100 | 1,9200 | 2,3100 | 2,3100 | 23.300 |
24 may 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0700 | 2,0700 | 1500 |
23 may 2024 | 2,0720 | 2,1800 | 2,0600 | 2,1800 | 2,1800 | 2000 |
22 may 2024 | 1,9950 | 2,2000 | 1,9950 | 2,1600 | 2,1600 | 5800 |
21 may 2024 | 2,1400 | 2,2000 | 1,9800 | 1,9900 | 1,9900 | 13.600 |
20 may 2024 | 2,0000 | 2,1600 | 1,9500 | 2,1600 | 2,1600 | 5300 |
17 may 2024 | 2,2100 | 2,2200 | 2,1000 | 2,2200 | 2,2200 | 900 |
16 may 2024 | 2,2400 | 2,2400 | 2,0800 | 2,2100 | 2,2100 | 5900 |
15 may 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 200 |
14 may 2024 | 2,2500 | 2,2500 | 2,0700 | 2,0700 | 2,0700 | 600 |
13 may 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2700 | 2,2700 | 4400 |
10 may 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 1800 |
09 may 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
08 may 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 300 |
07 may 2024 | 2,2000 | 2,2000 | 2,1510 | 2,1690 | 2,1690 | 1300 |
06 may 2024 | 2,1900 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 2000 |
03 may 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 300 |
02 may 2024 | 2,1350 | 2,1520 | 2,1350 | 2,1520 | 2,1520 | 1600 |
01 may 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 2600 |
30 abr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
29 abr 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
26 abr 2024 | 2,1500 | 2,2300 | 2,1000 | 2,2300 | 2,2300 | 2400 |
25 abr 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 300 |
24 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 21.500 |
23 abr 2024 | 2,2000 | 2,2350 | 2,2000 | 2,2350 | 2,2350 | 1600 |
22 abr 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 600 |
19 abr 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 400 |
18 abr 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2700 | 2,2700 | 800 |
17 abr 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 500 |
16 abr 2024 | 2,2350 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 400 |
15 abr 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 200 |
12 abr 2024 | 2,3100 | 2,3100 | 2,2200 | 2,2500 | 2,2500 | 5800 |
11 abr 2024 | 2,2000 | 2,3100 | 2,2000 | 2,3100 | 2,3100 | 1800 |
10 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 300 |
09 abr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 1800 |
08 abr 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 3800 |
05 abr 2024 | 2,2070 | 2,2600 | 2,2070 | 2,2300 | 2,2300 | 1600 |
04 abr 2024 | 2,2100 | 2,2660 | 2,2100 | 2,2660 | 2,2660 | 1200 |
03 abr 2024 | 2,2200 | 2,2550 | 2,2000 | 2,2500 | 2,2500 | 3500 |
02 abr 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 3400 |
01 abr 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 700 |
28 mar 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 3500 |
27 mar 2024 | 2,3000 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 1100 |
26 mar 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 1400 |
25 mar 2024 | 2,3000 | 2,3000 | 2,2750 | 2,3000 | 2,3000 | 15.900 |
22 mar 2024 | 2,3000 | 2,3000 | 2,2510 | 2,2510 | 2,2510 | 1400 |
21 mar 2024 | 2,3000 | 2,3000 | 2,2750 | 2,3000 | 2,3000 | 5500 |
20 mar 2024 | 2,3000 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 5600 |
19 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 600 |
18 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 400 |
15 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 200 |
14 mar 2024 | 2,3000 | 2,3000 | 2,2270 | 2,2270 | 2,2270 | 400 |
13 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 200 |
12 mar 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 1000 |
11 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
08 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 200 |
07 mar 2024 | 2,2900 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 900 |
06 mar 2024 | 2,2770 | 2,2800 | 2,2000 | 2,2800 | 2,2800 | 900 |
05 mar 2024 | 2,2140 | 2,3000 | 2,2140 | 2,2800 | 2,2800 | 1900 |
04 mar 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 900 |
01 mar 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 500 |
29 feb 2024 | 2,2000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 16.700 |
28 feb 2024 | 2,2860 | 2,3000 | 2,2700 | 2,2700 | 2,2700 | 12.900 |
27 feb 2024 | 2,2220 | 2,2900 | 2,2220 | 2,2900 | 2,2900 | 300 |
26 feb 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 900 |
23 feb 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2900 | 2,2900 | 1100 |
22 feb 2024 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 1600 |
21 feb 2024 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | 2,2950 | - |
20 feb 2024 | 2,2100 | 2,3000 | 2,2000 | 2,2950 | 2,2950 | 3200 |
16 feb 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 6700 |
15 feb 2024 | 2,2100 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 1300 |
14 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
13 feb 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 700 |
12 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 1100 |
09 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
08 feb 2024 | 2,2100 | 2,3000 | 2,2100 | 2,2500 | 2,2500 | 5000 |
07 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 400 |
06 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 300 |
05 feb 2024 | 2,4400 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 3500 |
02 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |