Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 25 |
30 abr 2024 | 2,2400 | 2,2750 | 2,2000 | 2,2250 | 2,2250 | - |
29 abr 2024 | 2,1950 | 2,2750 | 2,1950 | 2,2650 | 2,2650 | - |
26 abr 2024 | 2,1350 | 2,2700 | 2,1300 | 2,2550 | 2,2550 | - |
25 abr 2024 | 2,2450 | 2,2650 | 2,1300 | 2,2050 | 2,2050 | - |
24 abr 2024 | 2,2550 | 2,3200 | 2,2200 | 2,2350 | 2,2350 | - |
23 abr 2024 | 2,2750 | 2,3300 | 2,2350 | 2,2650 | 2,2650 | - |
22 abr 2024 | 2,3250 | 2,3300 | 2,2600 | 2,2850 | 2,2850 | - |
19 abr 2024 | 2,2500 | 2,5000 | 2,2050 | 2,2050 | 2,2050 | - |
18 abr 2024 | 2,3000 | 2,3000 | 2,2700 | 2,2900 | 2,2900 | - |
17 abr 2024 | 2,3400 | 2,3650 | 2,2900 | 2,3300 | 2,3300 | - |
16 abr 2024 | 2,3700 | 2,4300 | 2,3450 | 2,3450 | 2,3450 | - |
15 abr 2024 | 2,5800 | 2,5950 | 2,4200 | 2,4200 | 2,4200 | - |
12 abr 2024 | 2,5700 | 2,6450 | 2,5350 | 2,5650 | 2,5650 | 25 |
11 abr 2024 | 2,6050 | 2,7450 | 2,5700 | 2,6300 | 2,6300 | - |
10 abr 2024 | 2,5850 | 2,6500 | 2,5600 | 2,6500 | 2,6500 | - |
09 abr 2024 | 2,5750 | 2,5950 | 2,5700 | 2,5800 | 2,5800 | - |
08 abr 2024 | 2,6150 | 2,6650 | 2,5050 | 2,5250 | 2,5250 | - |
05 abr 2024 | 2,5350 | 2,6000 | 2,5250 | 2,5950 | 2,5950 | - |
04 abr 2024 | 2,5850 | 2,6350 | 2,5750 | 2,5750 | 2,5750 | - |
03 abr 2024 | 2,5000 | 2,5600 | 2,4850 | 2,5350 | 2,5350 | - |
02 abr 2024 | 2,5600 | 2,7500 | 2,4700 | 2,4950 | 2,4950 | - |
28 mar 2024 | 2,7800 | 2,8600 | 2,7700 | 2,7700 | 2,7700 | - |
27 mar 2024 | 2,7150 | 2,9000 | 2,7150 | 2,8450 | 2,8450 | - |
26 mar 2024 | 2,7050 | 2,7300 | 2,4550 | 2,7300 | 2,7300 | - |
25 mar 2024 | 2,6250 | 2,8800 | 2,6250 | 2,7250 | 2,7250 | - |
22 mar 2024 | 2,9300 | 2,9550 | 2,7600 | 2,8000 | 2,8000 | - |
21 mar 2024 | 2,9850 | 3,0250 | 2,8900 | 2,8900 | 2,8900 | - |
20 mar 2024 | 3,1200 | 3,1200 | 2,9200 | 3,0550 | 3,0550 | 750 |
19 mar 2024 | 3,2050 | 3,2050 | 2,9700 | 3,1200 | 3,1200 | 2750 |
18 mar 2024 | 3,1600 | 3,2550 | 2,9900 | 3,1950 | 3,1950 | - |
15 mar 2024 | 3,0700 | 3,0700 | 2,9750 | 3,0550 | 3,0550 | - |
14 mar 2024 | 3,3550 | 3,5250 | 3,1200 | 3,1600 | 3,1600 | - |
13 mar 2024 | 3,1950 | 3,3400 | 3,1650 | 3,3300 | 3,3300 | - |
12 mar 2024 | 3,2550 | 3,2550 | 3,0200 | 3,1900 | 3,1900 | - |
11 mar 2024 | 3,4750 | 3,4800 | 3,1800 | 3,1800 | 3,1800 | - |
08 mar 2024 | 3,5400 | 3,6150 | 3,4200 | 3,4850 | 3,4850 | - |
07 mar 2024 | 3,5500 | 3,6750 | 3,5500 | 3,5850 | 3,5850 | - |
06 mar 2024 | 3,6350 | 3,6700 | 3,6100 | 3,6100 | 3,6100 | - |
05 mar 2024 | 3,3450 | 3,7200 | 3,3450 | 3,6400 | 3,6400 | - |
04 mar 2024 | 3,5900 | 3,5900 | 3,3900 | 3,4050 | 3,4050 | - |
01 mar 2024 | 3,3500 | 3,6150 | 3,3500 | 3,5400 | 3,5400 | - |
29 feb 2024 | 3,6050 | 3,6350 | 3,3850 | 3,3850 | 3,3850 | - |
28 feb 2024 | 3,4950 | 3,6750 | 3,4950 | 3,5600 | 3,5600 | - |
27 feb 2024 | 3,4700 | 3,6650 | 3,4200 | 3,4850 | 3,4850 | - |
26 feb 2024 | 3,1700 | 3,5050 | 3,1700 | 3,5050 | 3,5050 | - |
23 feb 2024 | 3,0300 | 3,1700 | 2,9950 | 3,1550 | 3,1550 | - |
22 feb 2024 | 3,0900 | 3,0900 | 2,9650 | 3,0050 | 3,0050 | - |
21 feb 2024 | 3,0800 | 3,1650 | 2,9650 | 3,0900 | 3,0900 | - |
20 feb 2024 | 2,8350 | 3,0150 | 2,7200 | 2,9800 | 2,9800 | - |
19 feb 2024 | 2,8350 | 2,8450 | 2,8350 | 2,8450 | 2,8450 | - |
16 feb 2024 | 2,7900 | 2,9300 | 2,7400 | 2,8350 | 2,8350 | - |
15 feb 2024 | 2,6500 | 2,8000 | 2,6500 | 2,8000 | 2,8000 | - |
14 feb 2024 | 2,6350 | 2,8200 | 2,6300 | 2,6300 | 2,6300 | - |
13 feb 2024 | 2,6900 | 2,7300 | 2,6350 | 2,6350 | 2,6350 | - |
12 feb 2024 | 2,5200 | 2,6650 | 2,4100 | 2,6650 | 2,6650 | - |
09 feb 2024 | 2,6200 | 2,7300 | 2,4900 | 2,5000 | 2,5000 | - |
08 feb 2024 | 2,5450 | 2,6850 | 2,5300 | 2,6200 | 2,6200 | - |
07 feb 2024 | 2,5250 | 2,5700 | 2,4900 | 2,4900 | 2,4900 | - |
06 feb 2024 | 2,6900 | 2,8450 | 2,5250 | 2,5250 | 2,5250 | - |
05 feb 2024 | 2,8650 | 2,9000 | 2,5800 | 2,6200 | 2,6200 | - |
02 feb 2024 | 2,9250 | 2,9250 | 2,7450 | 2,8450 | 2,8450 | - |
01 feb 2024 | 2,9700 | 3,0200 | 2,9200 | 2,9200 | 2,9200 | - |
31 ene 2024 | 3,0050 | 3,1100 | 2,9250 | 2,9600 | 2,9600 | - |
30 ene 2024 | 2,9550 | 3,0700 | 2,9050 | 2,9900 | 2,9900 | - |
29 ene 2024 | 3,1850 | 3,2400 | 2,9400 | 2,9700 | 2,9700 | - |
26 ene 2024 | 3,5100 | 3,5950 | 3,2100 | 3,2550 | 3,2550 | - |
25 ene 2024 | 3,6850 | 3,6850 | 3,4600 | 3,4600 | 3,4600 | - |
24 ene 2024 | 3,7750 | 3,7800 | 3,5700 | 3,6500 | 3,6500 | - |
23 ene 2024 | 3,7100 | 3,7950 | 3,7100 | 3,7800 | 3,7800 | - |
22 ene 2024 | 4,0750 | 4,1500 | 3,7200 | 3,7250 | 3,7250 | - |
19 ene 2024 | 3,8100 | 3,8550 | 3,7450 | 3,7850 | 3,7850 | - |
18 ene 2024 | 3,8900 | 3,9400 | 3,7650 | 3,8250 | 3,8250 | - |
17 ene 2024 | 3,9850 | 4,0100 | 3,8550 | 3,8550 | 3,8550 | - |
16 ene 2024 | 4,1700 | 4,2400 | 3,9800 | 3,9850 | 3,9850 | - |
15 ene 2024 | 4,1700 | 4,1750 | 4,1600 | 4,1700 | 4,1700 | - |
12 ene 2024 | 4,1350 | 4,2900 | 4,1200 | 4,1200 | 4,1200 | - |
11 ene 2024 | 4,1750 | 4,2650 | 4,0800 | 4,1350 | 4,1350 | - |
10 ene 2024 | 4,2200 | 4,2950 | 4,1650 | 4,1650 | 4,1650 | - |
09 ene 2024 | 4,4000 | 4,4050 | 4,2000 | 4,2150 | 4,2150 | - |
08 ene 2024 | 3,9000 | 4,3900 | 3,7000 | 4,3900 | 4,3900 | - |
05 ene 2024 | 4,0500 | 4,1250 | 3,9150 | 3,9150 | 3,9150 | - |
04 ene 2024 | 4,0900 | 4,0950 | 3,9850 | 4,0600 | 4,0600 | - |
03 ene 2024 | 4,2700 | 4,2800 | 4,0550 | 4,1000 | 4,1000 | - |
02 ene 2024 | 4,5350 | 4,5400 | 4,1800 | 4,3200 | 4,3200 | - |
29 dic 2023 | 4,3750 | 4,3750 | 4,1950 | 4,3700 | 4,3700 | - |
28 dic 2023 | 4,3850 | 4,5100 | 4,3250 | 4,3700 | 4,3700 | - |
27 dic 2023 | 4,2500 | 4,4500 | 4,2100 | 4,4000 | 4,4000 | - |
22 dic 2023 | 3,8200 | 3,9450 | 3,8200 | 3,9050 | 3,9050 | - |
21 dic 2023 | 3,7100 | 3,8200 | 3,7100 | 3,8200 | 3,8200 | - |
20 dic 2023 | 3,6300 | 3,7950 | 3,5900 | 3,6850 | 3,6850 | - |
19 dic 2023 | 3,5650 | 3,5850 | 3,5000 | 3,5850 | 3,5850 | - |
18 dic 2023 | 3,5800 | 3,5800 | 3,3600 | 3,5200 | 3,5200 | - |
15 dic 2023 | 3,2750 | 3,8550 | 3,2750 | 3,5700 | 3,5700 | 50 |
14 dic 2023 | 3,3200 | 3,4100 | 3,2050 | 3,3400 | 3,3400 | 5000 |
13 dic 2023 | 3,3550 | 3,4500 | 3,2800 | 3,2800 | 3,2800 | - |
12 dic 2023 | 3,5850 | 3,7100 | 3,2750 | 3,3500 | 3,3500 | - |
11 dic 2023 | 3,3650 | 3,4800 | 3,3650 | 3,4800 | 3,4800 | - |
08 dic 2023 | 3,2950 | 3,4000 | 3,2950 | 3,4000 | 3,4000 | - |
07 dic 2023 | 3,3200 | 3,4900 | 3,2200 | 3,3150 | 3,3150 | 1500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |