Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 250 |
09 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
08 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
07 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 175 |
06 may 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
03 may 2024 | 3,2000 | 3,2000 | 3,1900 | 3,1900 | 3,1900 | 900 |
02 may 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
01 may 2024 | 2,0000 | 2,5100 | 2,0000 | 2,5100 | 2,5100 | 1512 |
30 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
29 abr 2024 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | 1050 |
26 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1205 |
25 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
24 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
23 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
22 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
19 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
18 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
17 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
16 abr 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 105 |
15 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
12 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
11 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
10 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
09 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
08 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
05 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
04 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
03 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
02 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 140 |
01 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
28 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
27 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
25 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
22 mar 2024 | 2,0000 | 2,5000 | 2,0000 | 2,5000 | 2,5000 | 426 |
21 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
20 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
19 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
18 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
15 mar 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1000 |
14 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1500 |
13 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 300 |
12 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
11 mar 2024 | 1,0000 | 1,2500 | 1,0000 | 1,2500 | 1,2500 | 1500 |
08 mar 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 1000 |
07 mar 2024 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 0,7500 | 1000 |
06 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
05 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
04 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
01 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
29 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
28 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
26 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
23 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
22 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
21 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
20 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
16 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
15 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
14 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
13 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
12 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
09 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
08 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
07 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
06 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
05 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
02 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
01 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
31 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
30 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
29 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
26 ene 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 100 |
25 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
24 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
23 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
22 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
19 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
18 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
17 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
16 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
12 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
11 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
10 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
09 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
08 ene 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 105 |
05 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
04 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
03 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
02 ene 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
29 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
28 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
27 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
26 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
22 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
21 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
20 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
19 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
18 dic 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |