Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,5800 | 2,5800 | 2,1900 | 2,1900 | 2,1900 | - |
02 may 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
30 abr 2024 | 2,6400 | 2,6400 | 2,1700 | 2,1700 | 2,1700 | - |
29 abr 2024 | 2,6300 | 2,6300 | 2,4000 | 2,4000 | 2,4000 | - |
26 abr 2024 | 2,6300 | 2,6300 | 2,4000 | 2,4000 | 2,4000 | - |
25 abr 2024 | 2,6500 | 2,6500 | 2,4100 | 2,4100 | 2,4100 | - |
24 abr 2024 | 2,7100 | 2,7100 | 2,3900 | 2,3900 | 2,3900 | - |
23 abr 2024 | 2,6300 | 2,6300 | 2,3700 | 2,3700 | 2,3700 | - |
22 abr 2024 | 2,6200 | 2,6200 | 2,3500 | 2,3500 | 2,3500 | - |
19 abr 2024 | 2,6200 | 2,6200 | 2,3300 | 2,3300 | 2,3300 | - |
18 abr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
17 abr 2024 | 2,6100 | 2,6100 | 2,2200 | 2,2200 | 2,2200 | - |
16 abr 2024 | 2,6900 | 2,6900 | 2,4600 | 2,4600 | 2,4600 | - |
15 abr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
12 abr 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
11 abr 2024 | 2,6300 | 2,6300 | 2,2600 | 2,2600 | 2,2600 | - |
10 abr 2024 | 2,6100 | 2,6100 | 2,2600 | 2,2600 | 2,2600 | - |
09 abr 2024 | 2,6000 | 2,6000 | 2,3600 | 2,3600 | 2,3600 | - |
08 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
05 abr 2024 | 2,6000 | 2,6000 | 2,3500 | 2,3500 | 2,3500 | - |
04 abr 2024 | 2,5600 | 2,5600 | 2,1400 | 2,1400 | 2,1400 | - |
03 abr 2024 | 2,5600 | 2,5600 | 2,1500 | 2,1500 | 2,1500 | - |
02 abr 2024 | 2,6100 | 2,6100 | 2,1600 | 2,1600 | 2,1600 | - |
28 mar 2024 | 2,5900 | 2,5900 | 2,2000 | 2,2000 | 2,2000 | - |
27 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
26 mar 2024 | 2,6900 | 2,6900 | 2,6600 | 2,6600 | 2,6600 | - |
25 mar 2024 | 2,6600 | 2,6600 | 2,2100 | 2,2100 | 2,2100 | - |
22 mar 2024 | 2,7000 | 2,7000 | 2,4900 | 2,4900 | 2,4900 | - |
21 mar 2024 | 2,7300 | 2,7300 | 2,3000 | 2,3000 | 2,3000 | - |
20 mar 2024 | 2,7000 | 2,7000 | 2,3000 | 2,3000 | 2,3000 | 50 |
19 mar 2024 | 2,7100 | 2,7100 | 2,2500 | 2,2500 | 2,2500 | - |
18 mar 2024 | 2,7500 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 86 |
15 mar 2024 | 2,7400 | 2,7400 | 2,3000 | 2,3000 | 2,3000 | - |
14 mar 2024 | 2,7300 | 2,7300 | 2,4400 | 2,4400 | 2,4400 | - |
13 mar 2024 | 2,7400 | 2,7400 | 2,4300 | 2,4300 | 2,4300 | - |
12 mar 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 700 |
11 mar 2024 | 2,7500 | 2,7500 | 2,2500 | 2,2500 | 2,2500 | - |
08 mar 2024 | 2,7500 | 2,7500 | 2,2700 | 2,2700 | 2,2700 | - |
07 mar 2024 | 2,6600 | 2,6600 | 2,2700 | 2,2700 | 2,2700 | - |
06 mar 2024 | 2,8000 | 2,8000 | 2,4500 | 2,4500 | 2,4500 | 100 |
05 mar 2024 | 2,8000 | 2,8000 | 2,3100 | 2,3100 | 2,3100 | - |
04 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
01 mar 2024 | 3,0500 | 3,0500 | 2,7000 | 2,7000 | 2,7000 | - |
29 feb 2024 | 3,0000 | 3,2100 | 2,9200 | 2,9200 | 2,9200 | 700 |
28 feb 2024 | 3,0600 | 3,0600 | 2,9200 | 2,9200 | 2,9200 | - |
27 feb 2024 | 3,0400 | 3,0400 | 2,9200 | 2,9200 | 2,9200 | - |
26 feb 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
23 feb 2024 | 3,1100 | 3,1100 | 2,9200 | 2,9200 | 2,9200 | - |
22 feb 2024 | 3,1100 | 3,1100 | 2,9200 | 2,9200 | 2,9200 | - |
21 feb 2024 | 3,1100 | 3,1100 | 2,9200 | 2,9200 | 2,9200 | - |
20 feb 2024 | 3,1100 | 3,1100 | 2,9200 | 2,9200 | 2,9200 | - |
19 feb 2024 | 3,1100 | 3,1100 | 2,9200 | 2,9200 | 2,9200 | - |
16 feb 2024 | 3,1500 | 3,1500 | 2,9200 | 2,9200 | 2,9200 | - |
15 feb 2024 | 3,1100 | 3,1100 | 2,9200 | 2,9200 | 2,9200 | - |
14 feb 2024 | 3,2300 | 3,2300 | 2,9200 | 2,9200 | 2,9200 | - |
13 feb 2024 | 3,2400 | 3,2400 | 2,9200 | 2,9200 | 2,9200 | - |
12 feb 2024 | 3,2800 | 3,2800 | 3,0500 | 3,0500 | 3,0500 | - |
09 feb 2024 | 3,3700 | 3,3700 | 2,9900 | 2,9900 | 2,9900 | - |
08 feb 2024 | 3,5100 | 3,5100 | 2,9600 | 2,9600 | 2,9600 | - |
07 feb 2024 | 3,4500 | 3,4500 | 2,9600 | 2,9600 | 2,9600 | - |
06 feb 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
05 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
02 feb 2024 | 3,2600 | 3,2600 | 2,9200 | 2,9200 | 2,9200 | - |
01 feb 2024 | 3,2500 | 3,2500 | 2,9200 | 2,9200 | 2,9200 | - |
31 ene 2024 | 3,3000 | 3,3000 | 3,0000 | 3,0000 | 3,0000 | - |
30 ene 2024 | 3,3100 | 3,3100 | 3,0000 | 3,0000 | 3,0000 | - |
29 ene 2024 | 3,2600 | 3,2600 | 3,0000 | 3,0000 | 3,0000 | - |
26 ene 2024 | 3,2500 | 3,2500 | 3,0000 | 3,0000 | 3,0000 | - |
25 ene 2024 | 3,2500 | 3,2500 | 3,0000 | 3,0000 | 3,0000 | - |
24 ene 2024 | 3,2500 | 3,2500 | 3,0000 | 3,0000 | 3,0000 | - |
23 ene 2024 | 3,3200 | 3,3200 | 3,0000 | 3,0000 | 3,0000 | - |
22 ene 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
19 ene 2024 | 3,3500 | 3,3500 | 3,0600 | 3,0600 | 3,0600 | - |
18 ene 2024 | 3,2000 | 3,2000 | 2,9500 | 2,9500 | 2,9500 | - |
17 ene 2024 | 3,3100 | 3,3100 | 2,9500 | 2,9500 | 2,9500 | - |
16 ene 2024 | 3,3100 | 3,3100 | 2,8700 | 2,8700 | 2,8700 | - |
15 ene 2024 | 3,1300 | 3,1300 | 2,9300 | 2,9300 | 2,9300 | - |
12 ene 2024 | 3,2500 | 3,2500 | 2,7900 | 2,7900 | 2,7900 | - |
11 ene 2024 | 3,8000 | 3,8000 | 3,3000 | 3,3000 | 3,3000 | 500 |
10 ene 2024 | 3,9900 | 3,9900 | 3,7500 | 3,7500 | 3,7500 | 1500 |
09 ene 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
08 ene 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
05 ene 2024 | 3,8100 | 3,8100 | 3,6600 | 3,6600 | 3,6600 | - |
04 ene 2024 | 3,8500 | 4,1000 | 3,8500 | 4,1000 | 4,1000 | 500 |
03 ene 2024 | 3,8100 | 3,8100 | 3,6100 | 3,6100 | 3,6100 | - |
02 ene 2024 | 3,4700 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | 13 |
29 dic 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
28 dic 2023 | 3,6100 | 3,6100 | 3,1600 | 3,1600 | 3,1600 | - |
27 dic 2023 | 3,3700 | 3,3800 | 3,3700 | 3,3800 | 3,3800 | 800 |
22 dic 2023 | 3,3000 | 3,4400 | 2,9000 | 2,9000 | 2,9000 | 100 |
21 dic 2023 | 3,1000 | 3,1000 | 2,8700 | 2,8700 | 2,8700 | - |
20 dic 2023 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
19 dic 2023 | 3,1500 | 3,1500 | 2,7100 | 2,7100 | 2,7100 | 1000 |
18 dic 2023 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | - |
15 dic 2023 | 2,7500 | 2,7800 | 2,2600 | 2,2600 | 2,2600 | 2000 |
14 dic 2023 | 2,6500 | 2,6500 | 2,2600 | 2,2600 | 2,2600 | - |
13 dic 2023 | 2,6800 | 2,6800 | 2,2000 | 2,2000 | 2,2000 | - |
12 dic 2023 | 2,5200 | 2,5800 | 2,2300 | 2,2300 | 2,2300 | 3155 |
11 dic 2023 | 2,4500 | 2,4500 | 2,1600 | 2,1600 | 2,1600 | - |
08 dic 2023 | 2,2900 | 2,2900 | 1,9300 | 1,9300 | 1,9300 | 40 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |