Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
01 may 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
30 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 20.200 |
29 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
26 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
25 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
24 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
23 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
22 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
19 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 300 |
18 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
17 abr 2024 | 2,8600 | 3,0400 | 2,8600 | 3,0400 | 3,0400 | 700 |
16 abr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
15 abr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 30.000 |
12 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
11 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
10 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
09 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 17.800 |
08 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
05 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
04 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
03 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
02 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
01 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
28 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
27 mar 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 2800 |
26 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
25 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
22 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
21 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
20 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
19 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
18 mar 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 400 |
15 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
14 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
13 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1400 |
12 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
11 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 400 |
08 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
07 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
06 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
05 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
04 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 3200 |
01 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 30.000 |
29 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
28 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
27 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
26 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
23 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
22 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
21 feb 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
20 feb 2024 | 3,0800 | 3,0800 | 3,0700 | 3,0700 | 3,0700 | 3500 |
16 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
15 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
14 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
13 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
12 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
09 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
08 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
07 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
06 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 300 |
05 feb 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 500 |
02 feb 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
01 feb 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 6200 |
31 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
30 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
29 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
26 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
25 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
24 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
23 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
22 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
19 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
18 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
17 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
16 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 200 |
12 ene 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
11 ene 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3000 |
10 ene 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | 200 |
09 ene 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
08 ene 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
05 ene 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 1100 |
04 ene 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 7200 |
03 ene 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5200 | 3,5200 | 12.700 |
02 ene 2024 | 3,4500 | 3,5000 | 3,4500 | 3,5000 | 3,5000 | 4800 |
29 dic 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 2800 |
28 dic 2023 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
27 dic 2023 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 300 |
26 dic 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
22 dic 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
21 dic 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
20 dic 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 900 |
19 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
18 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
15 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
14 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
13 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
12 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
11 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
08 dic 2023 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |