Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,0000 | 3,3330 | 2,0000 | 2,8000 | 2,8000 | 6.779.683 |
07 may 2024 | 2,2500 | 2,2660 | 1,9490 | 1,9500 | 1,9500 | 734.125 |
03 may 2024 | 2,0500 | 2,8950 | 2,1000 | 2,2500 | 2,2500 | 3.101.722 |
02 may 2024 | 1,8000 | 2,1000 | 1,8260 | 2,0500 | 2,0500 | 1.498.739 |
01 may 2024 | 1,8000 | 1,7770 | 1,7000 | 1,8000 | 1,8000 | 351.759 |
30 abr 2024 | 1,8000 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 53.166 |
29 abr 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 23.220 |
26 abr 2024 | 1,8000 | 1,7000 | 1,7000 | 1,8000 | 1,8000 | 15.922 |
25 abr 2024 | 1,8500 | 1,8500 | 1,7000 | 1,8000 | 1,8000 | 214.866 |
24 abr 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 28.797 |
23 abr 2024 | 2,0000 | 1,9260 | 1,9000 | 1,8500 | 1,8500 | 45.795 |
22 abr 2024 | 2,0000 | 2,0760 | 1,9260 | 2,0000 | 2,0000 | 126.933 |
19 abr 2024 | 2,0000 | 2,0450 | 2,0450 | 2,0000 | 2,0000 | 4747 |
18 abr 2024 | 2,0000 | 2,0450 | 1,9260 | 2,0000 | 2,0000 | 124.648 |
17 abr 2024 | 1,6000 | 2,1000 | 1,6960 | 2,0000 | 2,0000 | 773.471 |
16 abr 2024 | 1,5000 | 1,6900 | 1,5760 | 1,6000 | 1,6000 | 286.398 |
15 abr 2024 | 1,5500 | 1,5120 | 1,4850 | 1,5000 | 1,5000 | 53.326 |
12 abr 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 673.156 |
11 abr 2024 | 1,5000 | 1,4260 | 1,4240 | 1,5000 | 1,5000 | 79.940 |
10 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
09 abr 2024 | 1,3500 | 1,6000 | 1,3200 | 1,5000 | 1,5000 | 794.396 |
08 abr 2024 | 1,3500 | 1,3200 | 1,3200 | 1,3500 | 1,3500 | 8509 |
05 abr 2024 | 1,3500 | 1,3200 | 1,3200 | 1,3500 | 1,3500 | 4572 |
04 abr 2024 | 1,3500 | 1,3200 | 1,3200 | 1,3500 | 1,3500 | 7119 |
03 abr 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 260.000 |
02 abr 2024 | 1,3500 | 1,3200 | 1,3000 | 1,3500 | 1,3500 | 177.000 |
28 mar 2024 | 1,5500 | 1,5640 | 1,3360 | 1,3500 | 1,3500 | 362.572 |
27 mar 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
26 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
25 mar 2024 | 1,6000 | 1,6760 | 1,5240 | 1,6000 | 1,6000 | 71.191 |
22 mar 2024 | 1,6000 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 75.832 |
21 mar 2024 | 1,6000 | 1,5340 | 1,5340 | 1,6000 | 1,6000 | 10.000 |
20 mar 2024 | 1,6500 | 1,6000 | 1,5200 | 1,6000 | 1,6000 | 939.000 |
19 mar 2024 | 1,9000 | 1,8000 | 1,7000 | 1,6500 | 1,6500 | 390.900 |
18 mar 2024 | 1,9500 | 2,0770 | 1,8240 | 1,9000 | 1,9000 | 138.453 |
15 mar 2024 | 2,0500 | 2,0880 | 2,0120 | 1,9500 | 1,9500 | 20.145 |
14 mar 2024 | 2,1500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 206.585 |
13 mar 2024 | 2,1500 | 2,1100 | 2,1100 | 2,1500 | 2,1500 | 100.000 |
12 mar 2024 | 2,5000 | 2,2500 | 2,1250 | 2,1500 | 2,1500 | 303.250 |
11 mar 2024 | 2,4500 | 2,4770 | 2,4000 | 2,5000 | 2,5000 | 302.729 |
08 mar 2024 | 2,5000 | 2,4900 | 2,4340 | 2,4500 | 2,4500 | 116.421 |
07 mar 2024 | 2,5000 | 2,4340 | 2,4340 | 2,5000 | 2,5000 | 1125 |
06 mar 2024 | 2,5000 | 2,4500 | 2,4240 | 2,5000 | 2,5000 | 104.000 |
05 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
04 mar 2024 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 100.000 |
01 mar 2024 | 2,5000 | 2,4500 | 2,4500 | 2,5000 | 2,5000 | 1221 |
29 feb 2024 | 2,5000 | 2,4500 | 2,4500 | 2,5000 | 2,5000 | 14.353 |
28 feb 2024 | 2,5000 | 2,4500 | 2,4500 | 2,5000 | 2,5000 | 9250 |
27 feb 2024 | 2,5000 | 2,4500 | 2,4500 | 2,5000 | 2,5000 | 622 |
26 feb 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 60.736 |
23 feb 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 29.552 |
22 feb 2024 | 2,5000 | 2,4340 | 2,4340 | 2,5000 | 2,5000 | 16.639 |
21 feb 2024 | 2,5000 | 2,5760 | 2,4240 | 2,5000 | 2,5000 | 52.021 |
20 feb 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
19 feb 2024 | 2,3000 | 2,6000 | 2,2360 | 2,4500 | 2,4500 | 550.457 |
16 feb 2024 | 2,1000 | 2,4000 | 2,1500 | 2,2500 | 2,2500 | 342.393 |
15 feb 2024 | 2,1000 | 2,1750 | 2,0650 | 2,1000 | 2,1000 | 293.934 |
14 feb 2024 | 2,1000 | 2,0980 | 2,0980 | 2,1000 | 2,1000 | 100.000 |
13 feb 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1000 | 2,1000 | 40.000 |
12 feb 2024 | 2,1000 | 2,0120 | 2,0120 | 2,1000 | 2,1000 | 27.000 |
09 feb 2024 | 2,1000 | 2,1100 | 2,0000 | 2,1000 | 2,1000 | 55.038 |
08 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
07 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
06 feb 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1000 | 2,1000 | 281.280 |
05 feb 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1000 | 2,1000 | 29.744 |
02 feb 2024 | 2,1000 | 2,1420 | 2,0000 | 2,1000 | 2,1000 | 82.444 |
01 feb 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1000 | 2,1000 | 9025 |
31 ene 2024 | 2,1000 | 2,1450 | 2,1450 | 2,1500 | 2,1500 | 4361 |
30 ene 2024 | 2,1000 | 2,2000 | 2,0100 | 2,1500 | 2,1500 | 64.973 |
29 ene 2024 | 2,1000 | 2,0100 | 2,0000 | 2,1500 | 2,1500 | 105.128 |
26 ene 2024 | 2,1000 | 2,0100 | 2,0000 | 2,1500 | 2,1500 | 100.554 |
25 ene 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1500 | 2,1500 | 100.000 |
24 ene 2024 | 2,2000 | 2,1000 | 2,1000 | 2,1500 | 2,1500 | 98.000 |
23 ene 2024 | 2,2000 | 2,1260 | 2,1260 | 2,2000 | 2,2000 | 1000 |
22 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18 ene 2024 | 2,2000 | 2,2740 | 2,1160 | 2,2000 | 2,2000 | 96.124 |
17 ene 2024 | 2,2000 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 6521 |
16 ene 2024 | 2,2000 | 2,2500 | 2,1160 | 2,2000 | 2,2000 | 170.397 |
15 ene 2024 | 2,1130 | 2,2500 | 2,1130 | 2,2000 | 2,2000 | 260.889 |
12 ene 2024 | 2,1500 | 2,1870 | 2,0000 | 2,1500 | 2,1500 | 218.624 |
11 ene 2024 | 2,7000 | 2,5870 | 2,0000 | 2,1500 | 2,1500 | 1.835.900 |
10 ene 2024 | 2,7000 | 2,7740 | 2,6000 | 2,7000 | 2,7000 | 12.890 |
09 ene 2024 | 2,9000 | 2,8020 | 2,5000 | 2,7000 | 2,7000 | 670.368 |
08 ene 2024 | 2,9000 | 2,8020 | 2,8000 | 2,9000 | 2,9000 | 42.058 |
05 ene 2024 | 3,1000 | 3,1880 | 2,5000 | 2,9000 | 2,9000 | 778.657 |
04 ene 2024 | 3,1500 | 3,2140 | 3,0000 | 3,1000 | 3,1000 | 49.568 |
03 ene 2024 | 3,0500 | 3,2550 | 3,0000 | 3,1500 | 3,1500 | 911.360 |
02 ene 2024 | 3,0500 | 3,2350 | 2,8650 | 3,0500 | 3,0500 | 192.096 |
29 dic 2023 | 3,0500 | 3,2250 | 2,8000 | 3,0500 | 3,0500 | 202.250 |
28 dic 2023 | 3,0500 | 3,1980 | 2,8000 | 3,0500 | 3,0500 | 57.412 |
27 dic 2023 | 2,9500 | 3,1980 | 2,8000 | 3,0500 | 3,0500 | 983.153 |
22 dic 2023 | 2,9500 | 3,1350 | 2,8000 | 2,9500 | 2,9500 | 234.457 |
21 dic 2023 | 2,9500 | 3,2000 | 2,5000 | 2,8500 | 2,8500 | 3.275.174 |
20 dic 2023 | 2,9500 | 3,2500 | 2,8000 | 2,9500 | 2,9500 | 331.289 |
19 dic 2023 | 2,5000 | 3,2000 | 2,4820 | 2,9500 | 2,9500 | 495.353 |
18 dic 2023 | 2,7500 | 2,7000 | 2,2220 | 2,5000 | 2,5000 | 809.166 |
15 dic 2023 | 3,1000 | 3,1700 | 2,7250 | 2,7500 | 2,7500 | 533.459 |
14 dic 2023 | 2,3500 | 3,6000 | 2,2780 | 3,1000 | 3,1000 | 2.154.768 |
13 dic 2023 | 2,0500 | 2,5750 | 2,1850 | 2,3500 | 2,3500 | 757.585 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |