Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,3100 | 2,3857 | 2,2900 | 2,3200 | 2,3200 | 12.598 |
27 jun 2024 | 2,2500 | 2,3700 | 2,2400 | 2,3600 | 2,3600 | 20.400 |
26 jun 2024 | 2,3300 | 2,4100 | 2,2600 | 2,2700 | 2,2700 | 27.500 |
25 jun 2024 | 2,2200 | 2,3600 | 2,1100 | 2,3600 | 2,3600 | 98.900 |
24 jun 2024 | 2,0900 | 2,2100 | 2,0900 | 2,1800 | 2,1800 | 28.200 |
21 jun 2024 | 2,1300 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 22.200 |
20 jun 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1600 | 2,1600 | 53.900 |
18 jun 2024 | 2,3100 | 2,3300 | 2,2300 | 2,2400 | 2,2400 | 30.300 |
17 jun 2024 | 2,4300 | 2,4300 | 2,3200 | 2,3700 | 2,3700 | 19.200 |
14 jun 2024 | 2,3500 | 2,4700 | 2,3300 | 2,4100 | 2,4100 | 22.900 |
13 jun 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 20.400 |
12 jun 2024 | 2,4900 | 2,5000 | 2,4000 | 2,4200 | 2,4200 | 18.400 |
11 jun 2024 | 2,4600 | 2,4800 | 2,3600 | 2,4400 | 2,4400 | 31.300 |
10 jun 2024 | 2,3900 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 34.100 |
07 jun 2024 | 2,6400 | 2,6400 | 2,4500 | 2,4700 | 2,4700 | 67.900 |
06 jun 2024 | 2,3300 | 2,8000 | 2,3300 | 2,7200 | 2,7200 | 278.800 |
05 jun 2024 | 2,3000 | 2,5000 | 2,2700 | 2,4000 | 2,4000 | 296.900 |
04 jun 2024 | 2,7800 | 3,5300 | 2,4000 | 2,4600 | 2,4600 | 5.302.700 |
03 jun 2024 | 2,4200 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 542.000 |
31 may 2024 | 2,5100 | 2,5100 | 2,3800 | 2,4300 | 2,4300 | 30.700 |
30 may 2024 | 2,5100 | 2,5500 | 2,4700 | 2,5100 | 2,5100 | 19.800 |
29 may 2024 | 2,6000 | 2,6000 | 2,4900 | 2,5500 | 2,5500 | 19.600 |
28 may 2024 | 2,6900 | 2,7100 | 2,6000 | 2,6500 | 2,6500 | 72.600 |
24 may 2024 | 2,6800 | 2,8300 | 2,6700 | 2,7200 | 2,7200 | 19.200 |
23 may 2024 | 2,9700 | 3,0000 | 2,6500 | 2,7400 | 2,7400 | 42.100 |
22 may 2024 | 2,7800 | 2,9100 | 2,7800 | 2,8800 | 2,8800 | 28.200 |
21 may 2024 | 2,7700 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 30.300 |
20 may 2024 | 2,7900 | 2,8700 | 2,7700 | 2,7900 | 2,7900 | 53.500 |
17 may 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7800 | 2,7800 | 56.800 |
16 may 2024 | 2,6200 | 2,6700 | 2,5600 | 2,6500 | 2,6500 | 42.400 |
15 may 2024 | 2,6700 | 2,7600 | 2,6400 | 2,6700 | 2,6700 | 44.400 |
14 may 2024 | 2,6200 | 2,7400 | 2,5600 | 2,7100 | 2,7100 | 124.300 |
13 may 2024 | 2,5400 | 2,6500 | 2,5200 | 2,6400 | 2,6400 | 65.600 |
10 may 2024 | 2,6400 | 2,6400 | 2,5200 | 2,5500 | 2,5500 | 71.400 |
09 may 2024 | 2,7000 | 2,7600 | 2,5900 | 2,6300 | 2,6300 | 110.500 |
08 may 2024 | 2,4500 | 2,7600 | 2,4100 | 2,7100 | 2,7100 | 119.400 |
07 may 2024 | 2,4200 | 2,5400 | 2,3500 | 2,5000 | 2,5000 | 92.400 |
06 may 2024 | 2,4500 | 2,4600 | 2,2300 | 2,4300 | 2,4300 | 261.800 |
03 may 2024 | 2,5600 | 2,6300 | 2,4700 | 2,4800 | 2,4800 | 392.200 |
02 may 2024 | 2,7900 | 3,2800 | 2,7000 | 3,1500 | 3,1500 | 810.200 |
01 may 2024 | 2,7600 | 2,9000 | 2,6400 | 2,7800 | 2,7800 | 547.700 |
30 abr 2024 | 3,2000 | 3,3900 | 2,7000 | 2,8300 | 2,8300 | 9.305.600 |
29 abr 2024 | 2,5600 | 2,6800 | 2,4700 | 2,6100 | 2,6100 | 1.919.900 |
26 abr 2024 | 2,3400 | 2,5500 | 2,3400 | 2,5200 | 2,5200 | 52.100 |
25 abr 2024 | 2,3400 | 2,4500 | 2,2700 | 2,3600 | 2,3600 | 49.100 |
24 abr 2024 | 2,3900 | 2,4100 | 2,3100 | 2,3600 | 2,3600 | 65.900 |
23 abr 2024 | 2,2000 | 2,4200 | 2,0500 | 2,3700 | 2,3700 | 232.700 |
22 abr 2024 | 2,7800 | 2,8500 | 2,2700 | 2,3000 | 2,3000 | 207.300 |
19 abr 2024 | 2,9400 | 3,2000 | 2,8100 | 2,9400 | 2,9400 | 273.900 |
18 abr 2024 | 2,4500 | 3,3000 | 2,4000 | 3,1500 | 3,1500 | 877.000 |
17 abr 2024 | 2,5500 | 2,6500 | 2,3400 | 2,4100 | 2,4100 | 235.200 |
16 abr 2024 | 2,4800 | 2,7200 | 2,2300 | 2,6600 | 2,6600 | 336.700 |
15 abr 2024 | 3,2000 | 3,3300 | 2,4200 | 2,6800 | 2,6800 | 379.600 |
15 abr 2024 | 1:6 Split de acciones | |||||
12 abr 2024 | 3,1800 | 3,3000 | 2,8800 | 2,9400 | 2,9400 | 572.467 |
11 abr 2024 | 3,3600 | 3,7800 | 3,1200 | 3,6000 | 3,6000 | 1.531.167 |
10 abr 2024 | 3,0600 | 5,4600 | 2,8200 | 3,9000 | 3,9000 | 38.438.350 |
09 abr 2024 | 1,7400 | 1,8000 | 1,6200 | 1,7400 | 1,7400 | 2.372.267 |
08 abr 2024 | 1,7400 | 1,8000 | 1,6800 | 1,6800 | 1,6800 | 33.050 |
05 abr 2024 | 1,9200 | 1,9200 | 1,6800 | 1,8000 | 1,8000 | 17.600 |
04 abr 2024 | 1,8000 | 1,9800 | 1,7400 | 1,9200 | 1,9200 | 49.783 |
03 abr 2024 | 1,6800 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 23.567 |
02 abr 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 17.050 |
01 abr 2024 | 1,8000 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 19.233 |
28 mar 2024 | 1,6800 | 1,8600 | 1,6800 | 1,8600 | 1,8600 | 27.817 |
27 mar 2024 | 1,8000 | 1,8600 | 1,6200 | 1,6800 | 1,6800 | 37.667 |
26 mar 2024 | 1,8600 | 1,8600 | 1,4400 | 1,8000 | 1,8000 | 42.667 |
25 mar 2024 | 1,9200 | 2,0400 | 1,8000 | 1,8000 | 1,8000 | 58.767 |
22 mar 2024 | 2,0400 | 2,0400 | 1,9200 | 1,9800 | 1,9800 | 17.750 |
21 mar 2024 | 1,9800 | 2,1600 | 1,9800 | 2,1000 | 2,1000 | 57.100 |
20 mar 2024 | 1,9800 | 2,1000 | 1,9800 | 1,9800 | 1,9800 | 18.283 |
19 mar 2024 | 2,0400 | 2,1000 | 1,9800 | 2,0400 | 2,0400 | 28.733 |
18 mar 2024 | 2,0400 | 2,1600 | 1,9800 | 1,9800 | 1,9800 | 17.900 |
15 mar 2024 | 1,9200 | 2,1000 | 1,8600 | 1,9200 | 1,9200 | 20.017 |
14 mar 2024 | 1,9200 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 8433 |
13 mar 2024 | 1,8600 | 1,9800 | 1,8000 | 1,8600 | 1,8600 | 20.083 |
12 mar 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 5450 |
11 mar 2024 | 1,9200 | 1,9200 | 1,8000 | 1,8600 | 1,8600 | 10.517 |
08 mar 2024 | 1,8000 | 1,9800 | 1,8000 | 1,8000 | 1,8000 | 9633 |
07 mar 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 16.017 |
06 mar 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 10.733 |
05 mar 2024 | 1,8000 | 1,8600 | 1,7400 | 1,8000 | 1,8000 | 25.083 |
04 mar 2024 | 1,9200 | 1,9800 | 1,8000 | 1,8600 | 1,8600 | 43.900 |
01 mar 2024 | 2,0400 | 2,0400 | 1,9800 | 2,0400 | 2,0400 | 7400 |
29 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 9983 |
28 feb 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 12.033 |
27 feb 2024 | 2,1600 | 2,1600 | 1,9200 | 2,1600 | 2,1600 | 29.000 |
26 feb 2024 | 2,2200 | 2,2200 | 1,9800 | 2,1000 | 2,1000 | 20.083 |
23 feb 2024 | 2,3400 | 2,3400 | 2,1000 | 2,1000 | 2,1000 | 30.500 |
22 feb 2024 | 2,3400 | 2,3400 | 2,2200 | 2,3400 | 2,3400 | 25.150 |
21 feb 2024 | 2,4000 | 2,4000 | 2,2200 | 2,3400 | 2,3400 | 11.100 |
20 feb 2024 | 2,3400 | 2,3400 | 2,2200 | 2,2800 | 2,2800 | 12.433 |
16 feb 2024 | 2,2200 | 2,3400 | 2,1600 | 2,2200 | 2,2200 | 16.233 |
15 feb 2024 | 2,2800 | 2,3400 | 2,1600 | 2,2200 | 2,2200 | 10.533 |
14 feb 2024 | 2,4000 | 2,4600 | 2,1600 | 2,2200 | 2,2200 | 18.517 |
13 feb 2024 | 2,3400 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 15.150 |
12 feb 2024 | 2,3400 | 2,4600 | 2,3400 | 2,3400 | 2,3400 | 19.333 |
09 feb 2024 | 2,3400 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 19.050 |
08 feb 2024 | 2,4000 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 10.283 |
07 feb 2024 | 2,4600 | 2,4600 | 2,3400 | 2,4600 | 2,4600 | 7467 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |