Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,6600 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 573 |
09 may 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 456 |
08 may 2024 | 2,6400 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 1885 |
07 may 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
06 may 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
03 may 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 187 |
02 may 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 187 |
30 abr 2024 | 2,5800 | 2,9000 | 2,5800 | 2,8000 | 2,8000 | 12.075 |
29 abr 2024 | 2,5200 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 151 |
26 abr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 200 |
25 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 200 |
24 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 200 |
23 abr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 200 |
22 abr 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | 200 |
19 abr 2024 | 2,8400 | 2,8400 | 2,6800 | 2,7200 | 2,7200 | 2904 |
18 abr 2024 | 2,9600 | 2,9600 | 2,8400 | 2,9200 | 2,9200 | 8285 |
17 abr 2024 | 3,3200 | 3,3200 | 2,9400 | 2,9400 | 2,9400 | 7230 |
16 abr 2024 | 3,5600 | 3,5600 | 3,3600 | 3,3600 | 3,3600 | 1903 |
15 abr 2024 | 3,5000 | 3,5200 | 3,5000 | 3,5200 | 3,5200 | 2393 |
12 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 5101 |
11 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 5101 |
10 abr 2024 | 3,8400 | 3,8400 | 3,6800 | 3,7000 | 3,7000 | 5101 |
09 abr 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9400 | 3,9400 | 435 |
08 abr 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 249 |
05 abr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 2221 |
04 abr 2024 | 3,9600 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 2221 |
03 abr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 6494 |
02 abr 2024 | 3,7000 | 3,9600 | 3,7000 | 3,9600 | 3,9600 | 6494 |
28 mar 2024 | 3,4600 | 3,7400 | 3,4600 | 3,7000 | 3,7000 | 9891 |
27 mar 2024 | 3,4600 | 3,5000 | 3,3400 | 3,3400 | 3,3400 | 8770 |
26 mar 2024 | 3,4800 | 3,5800 | 3,4800 | 3,5800 | 3,5800 | 1108 |
25 mar 2024 | 3,5000 | 3,6400 | 3,5000 | 3,5600 | 3,5600 | 312 |
22 mar 2024 | 4,0000 | 4,0000 | 3,5600 | 3,5600 | 3,5600 | 16.201 |
21 mar 2024 | 4,2600 | 4,2600 | 4,0800 | 4,1800 | 4,1800 | 1282 |
20 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 16.730 |
19 mar 2024 | 4,5000 | 4,6200 | 4,3800 | 4,3800 | 4,3800 | 16.730 |
18 mar 2024 | 4,4000 | 4,6000 | 4,4000 | 4,6000 | 4,6000 | 1979 |
15 mar 2024 | 4,4000 | 4,4000 | 4,2800 | 4,2800 | 4,2800 | 680 |
14 mar 2024 | 4,3000 | 4,7200 | 4,2800 | 4,3400 | 4,3400 | 7314 |
13 mar 2024 | 3,9200 | 4,6000 | 3,9200 | 4,4200 | 4,4200 | 6591 |
12 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 9313 |
11 mar 2024 | 3,3000 | 3,5000 | 3,2200 | 3,5000 | 3,5000 | 9313 |
08 mar 2024 | 3,5000 | 3,6800 | 3,5000 | 3,6000 | 3,6000 | 16.070 |
07 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 900 |
06 mar 2024 | 3,3000 | 3,5000 | 3,3000 | 3,4800 | 3,4800 | 4770 |
05 mar 2024 | 3,2000 | 3,4400 | 3,2000 | 3,4400 | 3,4400 | 7742 |
04 mar 2024 | 3,3800 | 3,3800 | 3,2200 | 3,3000 | 3,3000 | 1792 |
01 mar 2024 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 3200 |
29 feb 2024 | 3,2000 | 3,2400 | 3,1000 | 3,2400 | 3,2400 | 7305 |
28 feb 2024 | 3,0000 | 3,1800 | 3,0000 | 3,1800 | 3,1800 | 9165 |
27 feb 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 2697 |
26 feb 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 1923 |
23 feb 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 133 |
22 feb 2024 | 2,8400 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 2021 |
21 feb 2024 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 1098 |
20 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 836 |
19 feb 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 836 |
16 feb 2024 | 2,7000 | 2,8200 | 2,7000 | 2,8000 | 2,8000 | 20.491 |
15 feb 2024 | 2,7000 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | 33.095 |
14 feb 2024 | 2,5000 | 2,8000 | 2,4800 | 2,6200 | 2,6200 | 24.807 |
13 feb 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 268 |
12 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
09 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
08 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
07 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
06 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
05 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
02 feb 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 676 |
01 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 676 |
31 ene 2024 | 2,2400 | 2,2400 | 2,1800 | 2,2200 | 2,2200 | 676 |
30 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 778 |
29 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 778 |
26 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 778 |
25 ene 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 75 |
24 ene 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 3341 |
23 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 6746 |
22 ene 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 6746 |
19 ene 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 9369 |
18 ene 2024 | 2,4200 | 2,4800 | 2,3400 | 2,3400 | 2,3400 | 9369 |
17 ene 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 3503 |
16 ene 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 3503 |
15 ene 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
12 ene 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 80 |
11 ene 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | 80 |
10 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 275 |
09 ene 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | 275 |
08 ene 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 794 |
05 ene 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 188 |
04 ene 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 188 |
03 ene 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 188 |
02 ene 2024 | 2,5400 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 188 |
29 dic 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 1216 |
28 dic 2023 | 2,3600 | 2,5000 | 2,3600 | 2,4600 | 2,4600 | 1216 |
27 dic 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 869 |
22 dic 2023 | 2,4400 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 1350 |
21 dic 2023 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 11.516 |
20 dic 2023 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 10.000 |
19 dic 2023 | 2,1800 | 2,3400 | 2,1800 | 2,3400 | 2,3400 | 1019 |
18 dic 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 4962 |
15 dic 2023 | 2,3000 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 4962 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |