Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 ago 2022 | 2,8000 | 2,8900 | 2,7800 | 2,8800 | 2,8800 | 3.329.455 |
12 ago 2022 | 2,7500 | 2,8750 | 2,6970 | 2,8400 | 2,8400 | 5.773.800 |
11 ago 2022 | 2,8600 | 2,9500 | 2,6650 | 2,6800 | 2,6800 | 6.695.300 |
10 ago 2022 | 2,7550 | 2,8650 | 2,7350 | 2,8300 | 2,8300 | 5.878.100 |
09 ago 2022 | 2,7500 | 2,8000 | 2,5700 | 2,6700 | 2,6700 | 5.958.600 |
08 ago 2022 | 2,8500 | 2,9000 | 2,7230 | 2,8500 | 2,8500 | 4.556.300 |
05 ago 2022 | 2,7300 | 2,9500 | 2,6800 | 2,8600 | 2,8600 | 6.044.600 |
04 ago 2022 | 2,7100 | 2,7900 | 2,6800 | 2,7700 | 2,7700 | 5.360.700 |
03 ago 2022 | 2,6200 | 2,7650 | 2,6200 | 2,7000 | 2,7000 | 4.597.100 |
02 ago 2022 | 2,4800 | 2,6700 | 2,4800 | 2,6200 | 2,6200 | 4.084.200 |
01 ago 2022 | 2,5100 | 2,6400 | 2,4850 | 2,5200 | 2,5200 | 3.944.400 |
29 jul 2022 | 2,6200 | 2,6500 | 2,5100 | 2,5800 | 2,5800 | 4.191.700 |
28 jul 2022 | 2,6000 | 2,6800 | 2,4900 | 2,6200 | 2,6200 | 4.112.600 |
27 jul 2022 | 2,5000 | 2,6400 | 2,4100 | 2,6300 | 2,6300 | 5.604.200 |
26 jul 2022 | 2,4200 | 2,5400 | 2,3300 | 2,4400 | 2,4400 | 5.148.600 |
25 jul 2022 | 2,4550 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 3.157.700 |
22 jul 2022 | 2,6500 | 2,6500 | 2,4050 | 2,4100 | 2,4100 | 5.004.300 |
21 jul 2022 | 2,7400 | 2,7400 | 2,6000 | 2,6300 | 2,6300 | 3.883.300 |
20 jul 2022 | 2,7400 | 2,8600 | 2,6300 | 2,7100 | 2,7100 | 6.146.300 |
19 jul 2022 | 2,5100 | 2,7100 | 2,5100 | 2,7100 | 2,7100 | 6.195.400 |
18 jul 2022 | 2,6000 | 2,6900 | 2,4700 | 2,4800 | 2,4800 | 5.271.200 |
15 jul 2022 | 2,7100 | 2,7200 | 2,3700 | 2,5800 | 2,5800 | 5.159.900 |
14 jul 2022 | 2,8600 | 2,8700 | 2,6100 | 2,6300 | 2,6300 | 4.482.500 |
13 jul 2022 | 2,6500 | 2,9900 | 2,6500 | 2,9100 | 2,9100 | 6.620.700 |
12 jul 2022 | 2,7800 | 2,8300 | 2,6000 | 2,7500 | 2,7500 | 3.890.500 |
11 jul 2022 | 3,0600 | 3,0700 | 2,7900 | 2,8000 | 2,8000 | 5.184.300 |
08 jul 2022 | 2,7000 | 3,1100 | 2,6600 | 3,1000 | 3,1000 | 9.537.100 |
07 jul 2022 | 2,5200 | 2,7500 | 2,4900 | 2,7400 | 2,7400 | 7.359.000 |
06 jul 2022 | 2,5900 | 2,7200 | 2,5100 | 2,5200 | 2,5200 | 5.197.800 |
05 jul 2022 | 2,4000 | 2,6100 | 2,3300 | 2,6000 | 2,6000 | 7.311.900 |
01 jul 2022 | 2,2700 | 2,4400 | 2,2650 | 2,4200 | 2,4200 | 5.350.200 |
30 jun 2022 | 2,2100 | 2,3600 | 2,2000 | 2,2700 | 2,2700 | 5.032.400 |
29 jun 2022 | 2,2500 | 2,3200 | 2,2000 | 2,2600 | 2,2600 | 4.192.100 |
28 jun 2022 | 2,4200 | 2,4450 | 2,2000 | 2,2500 | 2,2500 | 6.571.400 |
27 jun 2022 | 2,5200 | 2,5200 | 2,3900 | 2,4400 | 2,4400 | 4.933.100 |
24 jun 2022 | 2,5700 | 2,6700 | 2,4200 | 2,5100 | 2,5100 | 9.008.800 |
23 jun 2022 | 2,3400 | 2,5400 | 2,3300 | 2,5400 | 2,5400 | 7.977.200 |
22 jun 2022 | 2,1400 | 2,4600 | 2,1300 | 2,3700 | 2,3700 | 6.710.700 |
21 jun 2022 | 2,2400 | 2,3800 | 2,1700 | 2,2600 | 2,2600 | 8.691.300 |
17 jun 2022 | 2,0100 | 2,2100 | 2,0100 | 2,1600 | 2,1600 | 11.599.600 |
16 jun 2022 | 2,0100 | 2,0100 | 1,8700 | 1,9500 | 1,9500 | 5.265.400 |
15 jun 2022 | 1,9400 | 2,0900 | 1,8600 | 2,0800 | 2,0800 | 10.865.200 |
14 jun 2022 | 2,0200 | 2,0200 | 1,9100 | 1,9400 | 1,9400 | 4.023.300 |
13 jun 2022 | 2,0800 | 2,1150 | 1,9500 | 1,9800 | 1,9800 | 8.801.900 |
10 jun 2022 | 2,2900 | 2,3200 | 2,1500 | 2,1700 | 2,1700 | 6.532.100 |
09 jun 2022 | 2,4200 | 2,4600 | 2,2700 | 2,2700 | 2,2700 | 6.244.900 |
08 jun 2022 | 2,3800 | 2,5800 | 2,3700 | 2,4700 | 2,4700 | 7.677.900 |
07 jun 2022 | 2,2000 | 2,5000 | 2,1900 | 2,4900 | 2,4900 | 8.292.800 |
06 jun 2022 | 2,3400 | 2,4000 | 2,2000 | 2,2200 | 2,2200 | 5.685.000 |
03 jun 2022 | 2,3750 | 2,4490 | 2,2600 | 2,2900 | 2,2900 | 8.607.700 |
02 jun 2022 | 2,1950 | 2,4400 | 2,1600 | 2,4400 | 2,4400 | 6.308.100 |
01 jun 2022 | 2,3600 | 2,3900 | 2,1500 | 2,1700 | 2,1700 | 5.839.700 |
31 may 2022 | 2,3600 | 2,4600 | 2,2900 | 2,3700 | 2,3700 | 6.075.900 |
27 may 2022 | 2,2200 | 2,3900 | 2,1600 | 2,3900 | 2,3900 | 6.795.800 |
26 may 2022 | 2,1500 | 2,2900 | 2,1100 | 2,2100 | 2,2100 | 5.264.700 |
25 may 2022 | 2,0500 | 2,2050 | 2,0500 | 2,1700 | 2,1700 | 4.959.200 |
24 may 2022 | 2,2000 | 2,2200 | 2,0200 | 2,0800 | 2,0800 | 10.141.000 |
23 may 2022 | 2,2800 | 2,2900 | 2,1150 | 2,1900 | 2,1900 | 5.581.300 |
20 may 2022 | 2,2800 | 2,3300 | 2,0450 | 2,2300 | 2,2300 | 5.234.300 |
19 may 2022 | 1,9900 | 2,2800 | 1,9700 | 2,2400 | 2,2400 | 7.821.800 |
18 may 2022 | 2,1100 | 2,2400 | 2,0200 | 2,0600 | 2,0600 | 8.860.200 |
17 may 2022 | 2,1000 | 2,2300 | 2,0600 | 2,2200 | 2,2200 | 7.231.100 |
16 may 2022 | 2,0500 | 2,1550 | 2,0000 | 2,0100 | 2,0100 | 4.704.400 |
13 may 2022 | 1,9500 | 2,1300 | 1,8900 | 2,1000 | 2,1000 | 8.940.300 |
12 may 2022 | 1,8000 | 1,9800 | 1,6700 | 1,9100 | 1,9100 | 10.242.900 |
11 may 2022 | 2,0700 | 2,1000 | 1,8200 | 1,8300 | 1,8300 | 8.395.700 |
10 may 2022 | 2,0600 | 2,1800 | 1,9600 | 2,1300 | 2,1300 | 8.724.900 |
09 may 2022 | 2,1050 | 2,1150 | 1,9400 | 2,0000 | 2,0000 | 9.915.800 |
06 may 2022 | 2,1700 | 2,3490 | 2,1100 | 2,1600 | 2,1600 | 5.992.900 |
05 may 2022 | 2,4000 | 2,4300 | 2,2400 | 2,2800 | 2,2800 | 7.716.900 |
04 may 2022 | 2,4100 | 2,5100 | 2,2500 | 2,5000 | 2,5000 | 6.965.200 |
03 may 2022 | 2,3000 | 2,4400 | 2,3000 | 2,4000 | 2,4000 | 4.816.800 |
02 may 2022 | 2,1900 | 2,3490 | 2,1200 | 2,3400 | 2,3400 | 7.299.100 |
29 abr 2022 | 2,2500 | 2,4100 | 2,1900 | 2,1900 | 2,1900 | 5.202.500 |
28 abr 2022 | 2,3400 | 2,3750 | 2,1010 | 2,3000 | 2,3000 | 7.017.200 |
27 abr 2022 | 2,3000 | 2,4170 | 2,2200 | 2,2200 | 2,2200 | 5.145.000 |
26 abr 2022 | 2,4500 | 2,5200 | 2,2600 | 2,2700 | 2,2700 | 8.950.000 |
25 abr 2022 | 2,3700 | 2,5200 | 2,3600 | 2,4800 | 2,4800 | 6.027.800 |
22 abr 2022 | 2,4600 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 5.266.800 |
21 abr 2022 | 2,7200 | 2,7300 | 2,4300 | 2,4600 | 2,4600 | 7.414.000 |
20 abr 2022 | 2,7200 | 2,7700 | 2,6300 | 2,7000 | 2,7000 | 4.920.700 |
19 abr 2022 | 2,6100 | 2,7750 | 2,5890 | 2,7100 | 2,7100 | 6.531.800 |
18 abr 2022 | 2,9000 | 2,9200 | 2,6000 | 2,6000 | 2,6000 | 12.667.600 |
14 abr 2022 | 3,0200 | 3,0200 | 2,7450 | 2,7600 | 2,7600 | 5.752.700 |
13 abr 2022 | 2,7700 | 3,0200 | 2,7700 | 2,9700 | 2,9700 | 7.369.000 |
12 abr 2022 | 2,6900 | 2,8900 | 2,6600 | 2,7900 | 2,7900 | 10.288.600 |
11 abr 2022 | 2,9100 | 3,0400 | 2,8690 | 2,9000 | 2,9000 | 5.485.900 |
08 abr 2022 | 3,0200 | 3,1500 | 2,9300 | 2,9600 | 2,9600 | 4.831.900 |
07 abr 2022 | 3,2000 | 3,2000 | 2,9700 | 3,0500 | 3,0500 | 4.635.800 |
06 abr 2022 | 3,2500 | 3,2530 | 3,0700 | 3,1900 | 3,1900 | 5.951.000 |
05 abr 2022 | 3,3400 | 3,4500 | 3,2500 | 3,2600 | 3,2600 | 6.304.400 |
04 abr 2022 | 3,0900 | 3,4800 | 3,0600 | 3,4500 | 3,4500 | 8.901.200 |
01 abr 2022 | 3,3200 | 3,4690 | 3,1200 | 3,3000 | 3,3000 | 10.677.000 |
31 mar 2022 | 3,4400 | 3,4400 | 3,2900 | 3,3000 | 3,3000 | 4.081.200 |
30 mar 2022 | 3,5600 | 3,7000 | 3,3600 | 3,3700 | 3,3700 | 7.817.100 |
29 mar 2022 | 3,3400 | 3,7200 | 3,3400 | 3,5800 | 3,5800 | 9.589.500 |
28 mar 2022 | 3,3300 | 3,5400 | 3,2150 | 3,3500 | 3,3500 | 9.556.400 |
25 mar 2022 | 3,6500 | 3,7100 | 3,4700 | 3,4800 | 3,4800 | 6.935.200 |
24 mar 2022 | 3,7100 | 3,7600 | 3,5100 | 3,7400 | 3,7400 | 8.371.000 |
23 mar 2022 | 3,7500 | 3,9800 | 3,6500 | 3,6700 | 3,6700 | 9.655.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |