Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 150 |
09 may 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 57 |
08 may 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8800 | 2,8800 | 5503 |
07 may 2024 | 2,7600 | 2,8800 | 2,7600 | 2,8000 | 2,8000 | 2022 |
06 may 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
03 may 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 1585 |
02 may 2024 | 2,7600 | 2,8600 | 2,7600 | 2,7800 | 2,7800 | 3195 |
30 abr 2024 | 2,8000 | 2,8800 | 2,6400 | 2,8800 | 2,8800 | 296.015 |
29 abr 2024 | 2,9800 | 2,9800 | 2,8200 | 2,8200 | 2,8200 | 9203 |
26 abr 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | 10.925 |
25 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 158 |
24 abr 2024 | 2,8000 | 2,8200 | 2,8000 | 2,8200 | 2,8200 | 78 |
23 abr 2024 | 2,9600 | 2,9600 | 2,7600 | 2,7600 | 2,7600 | 231 |
22 abr 2024 | 2,7800 | 2,9800 | 2,7800 | 2,9600 | 2,9600 | 439 |
19 abr 2024 | 2,8800 | 3,0000 | 2,8800 | 3,0000 | 3,0000 | 50.398 |
18 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
17 abr 2024 | 2,9200 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 30.150 |
16 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2 |
15 abr 2024 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 163.919 |
12 abr 2024 | 2,8000 | 3,1000 | 2,8000 | 3,1000 | 3,1000 | 3094 |
11 abr 2024 | 2,7800 | 2,9600 | 2,7800 | 2,9600 | 2,9600 | 277 |
10 abr 2024 | 2,8600 | 3,0000 | 2,7800 | 2,9800 | 2,9800 | 7114 |
09 abr 2024 | 2,8000 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | 3124 |
08 abr 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | 49 |
05 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 3 |
04 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
03 abr 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 300 |
02 abr 2024 | 2,6200 | 2,8000 | 2,6200 | 2,8000 | 2,8000 | 715 |
28 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 5082 |
27 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 200 |
26 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
25 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 155 |
22 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 91 |
21 mar 2024 | 2,6700 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 5514 |
20 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
19 mar 2024 | 2,7200 | 2,7200 | 2,6500 | 2,7000 | 2,7000 | 5075 |
18 mar 2024 | 2,7200 | 2,7900 | 2,7000 | 2,7100 | 2,7100 | 5568 |
15 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1410 |
14 mar 2024 | 2,7900 | 2,8000 | 2,7200 | 2,7200 | 2,7200 | 3400 |
13 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
12 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
11 mar 2024 | 2,7200 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 2023 |
08 mar 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 400 |
07 mar 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 62 |
06 mar 2024 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 2,7400 | 446 |
05 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
04 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
01 mar 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7600 | 2,7600 | 175 |
29 feb 2024 | 2,6900 | 2,8000 | 2,6900 | 2,8000 | 2,8000 | 1200 |
28 feb 2024 | 2,6700 | 2,8700 | 2,5500 | 2,8700 | 2,8700 | 2488 |
27 feb 2024 | 2,8300 | 2,8300 | 2,7200 | 2,7500 | 2,7500 | 2393 |
26 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 15 |
23 feb 2024 | 2,8300 | 2,9000 | 2,8300 | 2,9000 | 2,9000 | 295 |
22 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
21 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
20 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1892 |
19 feb 2024 | 3,0000 | 3,0000 | 2,8500 | 2,9000 | 2,9000 | 5510 |
16 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
15 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
14 feb 2024 | 2,9200 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 1683 |
13 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
12 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 53 |
09 feb 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 200 |
08 feb 2024 | 2,9400 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 3439 |
07 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 24.863 |
06 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 20.390 |
05 feb 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9300 | 2,9300 | 2723 |
02 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 40 |
01 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
31 ene 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 6045 |
30 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
29 ene 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 26.249 |
26 ene 2024 | 2,8800 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 850 |
25 ene 2024 | 2,9700 | 2,9700 | 2,8900 | 2,8900 | 2,8900 | 35 |
24 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
23 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 31 |
22 ene 2024 | 2,9700 | 2,9800 | 2,9000 | 2,9200 | 2,9200 | 1353 |
19 ene 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,8700 | 702 |
18 ene 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 1 |
17 ene 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 84 |
16 ene 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | 1047 |
15 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
12 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
11 ene 2024 | 2,9500 | 2,9800 | 2,9500 | 2,9800 | 2,9800 | 145 |
10 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 5 |
09 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
08 ene 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 98 |
05 ene 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 20 |
04 ene 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
03 ene 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 160 |
02 ene 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 244 |
29 dic 2023 | 2,9100 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 305 |
28 dic 2023 | 2,9200 | 2,9900 | 2,9100 | 2,9900 | 2,9900 | 6224 |
27 dic 2023 | 2,9000 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 3266 |
22 dic 2023 | 2,8600 | 2,9700 | 2,8600 | 2,9700 | 2,9700 | 437 |
21 dic 2023 | 2,9900 | 2,9900 | 2,8600 | 2,8600 | 2,8600 | 575 |
20 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 7 |
19 dic 2023 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
18 dic 2023 | 2,9100 | 2,9100 | 2,8700 | 2,8700 | 2,8700 | 700 |
15 dic 2023 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 87 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |