Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 jun 2022 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1132 |
28 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
27 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
24 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 3500 |
23 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
22 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
21 jun 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 100 |
17 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
16 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
15 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
14 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
13 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
10 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
09 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
08 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
07 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
06 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
03 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
02 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
01 jun 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
31 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 300 |
27 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
26 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
25 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
24 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
23 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
20 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 6800 |
19 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
18 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
17 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
16 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
13 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
12 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
11 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
10 may 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
09 may 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
06 may 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
05 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
04 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
03 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
02 may 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
29 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
28 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
27 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
26 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
25 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
22 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
21 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
20 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
19 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
18 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
14 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
13 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
12 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 16.800 |
11 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
08 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
07 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
06 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
05 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
04 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
01 abr 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
31 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 2800 |
30 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
29 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
28 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
25 mar 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 800 |
24 mar 2022 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 1600 |
23 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
22 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
21 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
18 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
17 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
16 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
15 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
14 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
11 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 42.100 |
10 mar 2022 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 44.000 |
09 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
08 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
07 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
04 mar 2022 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 200 |
03 mar 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
02 mar 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
01 mar 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
28 feb 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
25 feb 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 17.100 |
24 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
23 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
22 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
18 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
17 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
16 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
15 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
14 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
11 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
10 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
09 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
08 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
07 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
04 feb 2022 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |