Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 1,8700 | 1,8900 | 1,7800 | 1,8400 | 1,8400 | 13.950.514 |
25 jun 2024 | 1,9400 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 16.298.784 |
24 jun 2024 | 1,8100 | 1,9600 | 1,8000 | 1,9300 | 1,9300 | 33.250.589 |
21 jun 2024 | 1,8300 | 1,8700 | 1,7800 | 1,7900 | 1,7900 | 16.299.771 |
20 jun 2024 | 1,8800 | 1,9100 | 1,8000 | 1,8100 | 1,8100 | 16.499.846 |
19 jun 2024 | 1,9700 | 1,9800 | 1,7600 | 1,8800 | 1,8800 | 42.147.685 |
18 jun 2024 | 1,9000 | 1,9000 | 1,7800 | 1,9000 | 1,9000 | 72.561.249 |
14 jun 2024 | 1,6100 | 1,7400 | 1,6000 | 1,7300 | 1,7300 | 22.100.819 |
13 jun 2024 | 1,6000 | 1,6400 | 1,5800 | 1,5900 | 1,5900 | 10.053.988 |
12 jun 2024 | 1,6800 | 1,7200 | 1,5700 | 1,5800 | 1,5800 | 34.200.032 |
11 jun 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6800 | 1,6800 | 6.196.832 |
10 jun 2024 | 1,6700 | 1,7400 | 1,6600 | 1,6800 | 1,6800 | 9.043.751 |
07 jun 2024 | 1,6500 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 8.462.563 |
06 jun 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 14.355.369 |
05 jun 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 3.213.351 |
04 jun 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 20.320.009 |
03 jun 2024 | 1,6500 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 20.046.403 |
31 may 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 3.550.295 |
30 may 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 3.050.343 |
29 may 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 12.042.623 |
28 may 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 7.933.748 |
27 may 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 6.430.524 |
24 may 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 10.470.444 |
23 may 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 10.106.418 |
22 may 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 9.702.200 |
21 may 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 3.455.376 |
17 may 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 7.259.118 |
16 may 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7500 | 1,7500 | 13.379.123 |
15 may 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 14.157.739 |
14 may 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 2.067.983 |
13 may 2024 | 1,9000 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 1.136.735 |
10 may 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 3.640.864 |
09 may 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 14.214.346 |
08 may 2024 | 1,9000 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 5.300.382 |
07 may 2024 | 1,9500 | 2,0000 | 1,8500 | 1,9000 | 1,9000 | 7.930.723 |
06 may 2024 | 2,0000 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 8.802.093 |
03 may 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 12.763.818 |
02 may 2024 | 2,0500 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 8.085.129 |
30 abr 2024 | 2,1000 | 2,1500 | 2,0000 | 2,0000 | 2,0000 | 20.020.099 |
29 abr 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 16.238.700 |
26 abr 2024 | 2,0000 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 38.116.702 |
25 abr 2024 | 1,9500 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 11.214.192 |
24 abr 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 9.572.954 |
23 abr 2024 | 1,9500 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 3.999.293 |
22 abr 2024 | 1,8500 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 18.011.020 |
19 abr 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 3.382.350 |
18 abr 2024 | 1,9000 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 10.909.452 |
16 abr 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 11.573.308 |
15 abr 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 7.198.795 |
12 abr 2024 | 1,9500 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 8.709.405 |
10 abr 2024 | 1,9500 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 12.337.047 |
09 abr 2024 | 2,0000 | 2,0500 | 1,9000 | 1,9500 | 1,9500 | 12.961.018 |
08 abr 2024 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 16.386.068 |
05 abr 2024 | 1,9500 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 16.899.408 |
04 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 458.357 |
03 abr 2024 | 1,7500 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 15.605.145 |
02 abr 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 6.606.285 |
01 abr 2024 | 1,8000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 7.847.170 |
28 mar 2024 | 1,8000 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 11.155.672 |
27 mar 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 13.703.741 |
26 mar 2024 | 1,8000 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 6.557.991 |
22 mar 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 6.946.129 |
21 mar 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 5.569.713 |
20 mar 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 4.485.376 |
19 mar 2024 | 1,9500 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 7.520.131 |
18 mar 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 1.885.912 |
15 mar 2024 | 1,9500 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 5.433.467 |
14 mar 2024 | 1,8500 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 5.491.889 |
13 mar 2024 | 1,9500 | 1,9500 | 1,8500 | 1,8500 | 1,8500 | 9.912.725 |
12 mar 2024 | 2,0000 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 5.117.922 |
11 mar 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 7.969.276 |
07 mar 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 4.396.338 |
06 mar 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 9.366.549 |
05 mar 2024 | 2,1500 | 2,2000 | 2,0500 | 2,1000 | 2,1000 | 14.987.317 |
04 mar 2024 | 2,0500 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 16.541.091 |
01 mar 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 1.911.850 |
29 feb 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 3.562.197 |
28 feb 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 6.645.051 |
27 feb 2024 | 2,0500 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 1.982.482 |
26 feb 2024 | 2,1500 | 2,2000 | 2,0500 | 2,0500 | 2,0500 | 6.440.352 |
23 feb 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 5.287.338 |
22 feb 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 5.482.393 |
21 feb 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 10.173.157 |
20 feb 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 3.819.113 |
19 feb 2024 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 5.671.284 |
16 feb 2024 | 2,1000 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 8.468.824 |
15 feb 2024 | 2,0500 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 2.453.991 |
14 feb 2024 | 2,0500 | 2,1000 | 1,9500 | 2,0500 | 2,0500 | 10.212.512 |
13 feb 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 2.819.714 |
12 feb 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 15.559.411 |
09 feb 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 4.854.245 |
08 feb 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 6.007.604 |
07 feb 2024 | 2,2000 | 2,2000 | 2,1000 | 2,2000 | 2,2000 | 9.268.256 |
06 feb 2024 | 2,2000 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 7.078.571 |
05 feb 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 10.229.354 |
02 feb 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 15.671.440 |
01 feb 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 13.493.862 |
31 ene 2024 | 2,2000 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 7.018.826 |
30 ene 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 6.328.118 |
29 ene 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 17.086.104 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |