Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 400 |
22 may 2024 | 3,3000 | 3,4000 | 3,2000 | 3,2200 | 3,2200 | 4600 |
21 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
20 may 2024 | 3,4000 | 3,4400 | 3,3000 | 3,4400 | 3,4400 | 4800 |
17 may 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 66.400 |
16 may 2024 | 3,5800 | 3,7000 | 3,4600 | 3,4600 | 3,4600 | 1200 |
15 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
14 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 800 |
13 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
10 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
09 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
08 may 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 200 |
07 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
06 may 2024 | 3,6200 | 3,7000 | 3,5800 | 3,5800 | 3,5800 | 1800 |
03 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 600 |
02 may 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
30 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
29 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
26 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
25 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
24 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
23 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
22 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
19 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
18 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
17 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
16 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
15 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
12 abr 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
11 abr 2024 | 3,5800 | 3,8000 | 3,5800 | 3,7600 | 3,7600 | 5400 |
10 abr 2024 | 3,4200 | 3,7000 | 3,4200 | 3,7000 | 3,7000 | 5000 |
09 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
08 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
05 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
04 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
03 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
02 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
28 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
27 mar 2024 | 3,5400 | 3,7800 | 3,4000 | 3,4000 | 3,4000 | 7000 |
26 mar 2024 | 3,2200 | 3,5000 | 3,2000 | 3,5000 | 3,5000 | 6000 |
25 mar 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3600 | 3,3600 | 1000 |
22 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
21 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
20 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
19 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
18 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 200 |
15 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
14 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
13 mar 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 2800 |
12 mar 2024 | 3,6000 | 3,7600 | 3,5000 | 3,6200 | 3,6200 | 49.800 |
11 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 800 |
08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 400 |
06 mar 2024 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 3,8000 | 1200 |
05 mar 2024 | 3,9000 | 3,9800 | 3,7200 | 3,9800 | 3,9800 | 1400 |
04 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 200 |
01 mar 2024 | 3,9800 | 4,0600 | 3,9600 | 3,9600 | 3,9600 | 1800 |
29 feb 2024 | 3,9400 | 4,0600 | 3,9000 | 3,9600 | 3,9600 | 3200 |
28 feb 2024 | 3,9000 | 3,9600 | 3,8400 | 3,8400 | 3,8400 | 2400 |
27 feb 2024 | 3,7400 | 4,0600 | 3,7400 | 3,9600 | 3,9600 | 11.800 |
26 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
23 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 200 |
22 feb 2024 | 3,9000 | 3,9000 | 3,7000 | 3,7400 | 3,7400 | 6400 |
21 feb 2024 | 3,7600 | 4,1000 | 3,7600 | 4,0600 | 4,0600 | 24.400 |
20 feb 2024 | 3,5800 | 3,8800 | 3,5800 | 3,8800 | 3,8800 | 22.000 |
19 feb 2024 | 3,3400 | 3,5800 | 3,3400 | 3,5800 | 3,5800 | 16.400 |
16 feb 2024 | 2,9800 | 3,2800 | 2,8200 | 3,2800 | 3,2800 | 14.800 |
15 feb 2024 | 3,3000 | 3,3000 | 2,9200 | 2,9200 | 2,9200 | 11.400 |
14 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
13 feb 2024 | 3,4000 | 3,4000 | 3,2800 | 3,2800 | 3,2800 | 5400 |
12 feb 2024 | 3,4200 | 3,5400 | 3,2200 | 3,5000 | 3,5000 | 99.600 |
09 feb 2024 | 3,4000 | 3,5000 | 3,3800 | 3,3800 | 3,3800 | 12.000 |
08 feb 2024 | 3,4600 | 3,4600 | 3,3400 | 3,3400 | 3,3400 | 2600 |
07 feb 2024 | 3,5800 | 3,5800 | 3,4200 | 3,5800 | 3,5800 | 4000 |
06 feb 2024 | 3,4600 | 3,6000 | 3,4000 | 3,5600 | 3,5600 | 28.200 |
05 feb 2024 | 3,4800 | 3,5600 | 3,1800 | 3,5600 | 3,5600 | 18.600 |
02 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
01 feb 2024 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | 1000 |
31 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
30 ene 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
29 ene 2024 | 3,4400 | 3,5400 | 3,4400 | 3,5400 | 3,5400 | 600 |
26 ene 2024 | 3,4200 | 3,5600 | 3,4200 | 3,5600 | 3,5600 | 6600 |
25 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
24 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 800 |
23 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
22 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
19 ene 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
18 ene 2024 | 3,4400 | 3,5800 | 3,4400 | 3,5800 | 3,5800 | 1000 |
17 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
16 ene 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
15 ene 2024 | 3,3800 | 3,5600 | 3,3600 | 3,5600 | 3,5600 | 3200 |
12 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
11 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
10 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
09 ene 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
08 ene 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 1000 |
05 ene 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
04 ene 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
03 ene 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
02 ene 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |