Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,0900 | 2,1000 | 2,0260 | 2,0900 | 2,0900 | 4700 |
27 jun 2024 | 2,1900 | 2,1900 | 2,0720 | 2,1200 | 2,1200 | 8700 |
26 jun 2024 | 2,1700 | 2,3300 | 2,0800 | 2,1500 | 2,1500 | 50.700 |
25 jun 2024 | 2,0700 | 2,1500 | 2,0650 | 2,1400 | 2,1400 | 5600 |
24 jun 2024 | 2,1900 | 2,2340 | 2,1000 | 2,1000 | 2,1000 | 10.600 |
21 jun 2024 | 2,1800 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 41.600 |
20 jun 2024 | 2,2500 | 2,3400 | 2,1200 | 2,1400 | 2,1400 | 18.600 |
18 jun 2024 | 2,4000 | 2,4350 | 2,0900 | 2,1700 | 2,1700 | 35.500 |
17 jun 2024 | 2,3800 | 2,4700 | 2,3800 | 2,4200 | 2,4200 | 5300 |
14 jun 2024 | 2,4800 | 2,4800 | 2,3800 | 2,4200 | 2,4200 | 8500 |
13 jun 2024 | 2,4650 | 2,5400 | 2,4500 | 2,4650 | 2,4650 | 11.700 |
12 jun 2024 | 2,4500 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 14.500 |
11 jun 2024 | 2,4400 | 2,6000 | 2,4100 | 2,4500 | 2,4500 | 44.100 |
10 jun 2024 | 2,5200 | 2,6100 | 2,4220 | 2,5100 | 2,5100 | 22.900 |
07 jun 2024 | 2,4600 | 2,5960 | 2,4600 | 2,5100 | 2,5100 | 7900 |
06 jun 2024 | 2,4800 | 2,5550 | 2,4200 | 2,4600 | 2,4600 | 4000 |
05 jun 2024 | 2,5800 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 11.000 |
04 jun 2024 | 2,6900 | 2,6900 | 2,4500 | 2,5300 | 2,5300 | 13.400 |
03 jun 2024 | 2,6600 | 2,7400 | 2,5300 | 2,6200 | 2,6200 | 27.000 |
31 may 2024 | 2,5600 | 2,7950 | 2,5600 | 2,6500 | 2,6500 | 16.200 |
30 may 2024 | 2,5000 | 2,5200 | 2,3800 | 2,5100 | 2,5100 | 11.900 |
29 may 2024 | 2,5500 | 2,5790 | 2,5200 | 2,5200 | 2,5200 | 7400 |
28 may 2024 | 2,5100 | 2,7900 | 2,5100 | 2,5500 | 2,5500 | 43.200 |
24 may 2024 | 2,8700 | 2,8700 | 2,7220 | 2,8000 | 2,8000 | 5000 |
23 may 2024 | 2,8800 | 2,8800 | 2,6800 | 2,8600 | 2,8600 | 6200 |
22 may 2024 | 2,6700 | 2,8800 | 2,6400 | 2,8600 | 2,8600 | 25.600 |
21 may 2024 | 2,8400 | 2,8500 | 2,6700 | 2,6700 | 2,6700 | 18.800 |
20 may 2024 | 2,7500 | 2,8400 | 2,7500 | 2,8400 | 2,8400 | 11.000 |
17 may 2024 | 2,7200 | 2,7720 | 2,6800 | 2,6800 | 2,6800 | 2300 |
16 may 2024 | 2,7600 | 2,8540 | 2,7000 | 2,7500 | 2,7500 | 6800 |
15 may 2024 | 2,8590 | 2,8590 | 2,7090 | 2,8000 | 2,8000 | 7600 |
14 may 2024 | 2,6800 | 2,8500 | 2,6800 | 2,8100 | 2,8100 | 10.400 |
13 may 2024 | 2,7800 | 2,8790 | 2,7800 | 2,8500 | 2,8500 | 15.600 |
10 may 2024 | 2,7900 | 2,8700 | 2,7900 | 2,8300 | 2,8300 | 2200 |
09 may 2024 | 2,6550 | 2,8500 | 2,6550 | 2,8200 | 2,8200 | 4400 |
08 may 2024 | 2,8500 | 2,8860 | 2,8400 | 2,8860 | 2,8860 | 3000 |
07 may 2024 | 2,8800 | 2,9000 | 2,8210 | 2,8500 | 2,8500 | 11.800 |
06 may 2024 | 2,8400 | 2,9530 | 2,6400 | 2,8600 | 2,8600 | 10.300 |
03 may 2024 | 2,9600 | 2,9600 | 2,6950 | 2,8550 | 2,8550 | 15.900 |
02 may 2024 | 2,9000 | 2,9300 | 2,7500 | 2,9300 | 2,9300 | 17.300 |
01 may 2024 | 2,8600 | 2,9700 | 2,6000 | 2,7900 | 2,7900 | 80.000 |
30 abr 2024 | 2,8500 | 2,9050 | 2,8200 | 2,8400 | 2,8400 | 6400 |
29 abr 2024 | 2,8300 | 2,9800 | 2,8000 | 2,9800 | 2,9800 | 8300 |
26 abr 2024 | 2,8200 | 2,8400 | 2,7300 | 2,8400 | 2,8400 | 4700 |
25 abr 2024 | 2,8100 | 2,8200 | 2,8100 | 2,8200 | 2,8200 | 3700 |
24 abr 2024 | 2,7700 | 2,8500 | 2,7700 | 2,8000 | 2,8000 | 7100 |
23 abr 2024 | 2,7900 | 2,7900 | 2,7500 | 2,7500 | 2,7500 | 1100 |
22 abr 2024 | 2,6300 | 2,7280 | 2,6300 | 2,6800 | 2,6800 | 16.200 |
19 abr 2024 | 2,7100 | 2,7100 | 2,5800 | 2,5800 | 2,5800 | 16.700 |
18 abr 2024 | 2,7000 | 2,7980 | 2,6400 | 2,6600 | 2,6600 | 5900 |
17 abr 2024 | 2,8710 | 2,8900 | 2,6790 | 2,6790 | 2,6790 | 26.300 |
16 abr 2024 | 2,9000 | 2,9000 | 2,6520 | 2,8600 | 2,8600 | 6700 |
15 abr 2024 | 2,9300 | 2,9300 | 2,6240 | 2,7800 | 2,7800 | 21.200 |
12 abr 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7800 | 2,7800 | 12.300 |
11 abr 2024 | 2,7200 | 2,8500 | 2,6200 | 2,6200 | 2,6200 | 19.600 |
10 abr 2024 | 2,8600 | 2,9000 | 2,6820 | 2,7150 | 2,7150 | 9000 |
09 abr 2024 | 2,9370 | 2,9400 | 2,8850 | 2,9400 | 2,9400 | 1700 |
08 abr 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9800 | 2,9800 | 4500 |
05 abr 2024 | 2,9100 | 2,9100 | 2,8600 | 2,9100 | 2,9100 | 6500 |
04 abr 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 10.200 |
03 abr 2024 | 2,9600 | 3,0490 | 2,9600 | 3,0000 | 3,0000 | 3900 |
02 abr 2024 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 30.300 |
01 abr 2024 | 2,8000 | 2,8500 | 2,7170 | 2,8400 | 2,8400 | 10.300 |
28 mar 2024 | 2,7300 | 2,8400 | 2,7000 | 2,8000 | 2,8000 | 26.900 |
27 mar 2024 | 2,7800 | 2,7900 | 2,7040 | 2,7500 | 2,7500 | 17.400 |
26 mar 2024 | 2,7500 | 2,8400 | 2,7100 | 2,8000 | 2,8000 | 163.600 |
25 mar 2024 | 2,7600 | 2,8380 | 2,7000 | 2,7200 | 2,7200 | 235.500 |
22 mar 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7200 | 2,7200 | 46.500 |
21 mar 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8100 | 2,8100 | 13.700 |
20 mar 2024 | 2,7200 | 2,9000 | 2,7200 | 2,9000 | 2,9000 | 68.800 |
19 mar 2024 | 2,7000 | 2,8600 | 2,7000 | 2,7400 | 2,7400 | 10.000 |
18 mar 2024 | 2,7300 | 2,9000 | 2,6800 | 2,6800 | 2,6800 | 37.200 |
15 mar 2024 | 2,7000 | 2,7500 | 2,6800 | 2,6900 | 2,6900 | 8900 |
14 mar 2024 | 2,6500 | 2,7500 | 2,6400 | 2,7400 | 2,7400 | 13.200 |
13 mar 2024 | 2,6700 | 2,7200 | 2,6000 | 2,6000 | 2,6000 | 21.700 |
12 mar 2024 | 2,7600 | 2,8200 | 2,7100 | 2,7200 | 2,7200 | 21.000 |
11 mar 2024 | 2,7600 | 2,9400 | 2,7600 | 2,7600 | 2,7600 | 23.000 |
08 mar 2024 | 2,9000 | 3,0050 | 2,8400 | 2,8400 | 2,8400 | 18.900 |
07 mar 2024 | 2,9750 | 2,9900 | 2,8900 | 2,8900 | 2,8900 | 16.200 |
06 mar 2024 | 2,8600 | 3,0700 | 2,8600 | 3,0300 | 3,0300 | 16.200 |
05 mar 2024 | 3,1000 | 3,1000 | 2,8500 | 2,8500 | 2,8500 | 36.100 |
04 mar 2024 | 3,0900 | 3,1300 | 3,0600 | 3,0950 | 3,0950 | 5100 |
01 mar 2024 | 3,1700 | 3,1700 | 3,0100 | 3,0600 | 3,0600 | 7200 |
29 feb 2024 | 3,2000 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 21.100 |
28 feb 2024 | 3,2900 | 3,3500 | 3,1470 | 3,2200 | 3,2200 | 8300 |
27 feb 2024 | 3,3500 | 3,4490 | 3,3500 | 3,3500 | 3,3500 | 20.700 |
26 feb 2024 | 3,2900 | 3,4500 | 3,1880 | 3,3500 | 3,3500 | 22.800 |
23 feb 2024 | 3,1400 | 3,3200 | 3,1400 | 3,2500 | 3,2500 | 5200 |
22 feb 2024 | 2,8400 | 3,3100 | 2,8140 | 3,2000 | 3,2000 | 19.400 |
21 feb 2024 | 2,7500 | 2,8980 | 2,7500 | 2,8500 | 2,8500 | 8900 |
20 feb 2024 | 2,8900 | 2,9100 | 2,7000 | 2,7200 | 2,7200 | 21.100 |
16 feb 2024 | 3,0900 | 3,1000 | 2,9100 | 2,9100 | 2,9100 | 19.600 |
15 feb 2024 | 2,9100 | 3,0700 | 2,9100 | 3,0000 | 3,0000 | 10.700 |
14 feb 2024 | 2,9100 | 3,0800 | 2,9100 | 2,9200 | 2,9200 | 13.700 |
13 feb 2024 | 3,0000 | 3,1550 | 2,9000 | 2,9100 | 2,9100 | 14.800 |
12 feb 2024 | 3,0000 | 3,1360 | 3,0000 | 3,0200 | 3,0200 | 24.900 |
09 feb 2024 | 3,1800 | 3,2950 | 3,1100 | 3,1300 | 3,1300 | 18.800 |
08 feb 2024 | 3,4190 | 3,4190 | 3,2600 | 3,2600 | 3,2600 | 18.100 |
07 feb 2024 | 3,4200 | 3,5220 | 3,3600 | 3,3600 | 3,3600 | 8700 |
06 feb 2024 | 3,3900 | 3,5000 | 3,3500 | 3,4300 | 3,4300 | 42.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |