Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 2,0300 | 2,2622 | 2,0300 | 2,1100 | 2,1100 | 10.953 |
05 jun 2024 | 2,1100 | 2,2100 | 2,0200 | 2,0200 | 2,0200 | 20.200 |
04 jun 2024 | 1,7400 | 2,6700 | 1,7000 | 2,3000 | 2,3000 | 149.500 |
03 jun 2024 | 1,3200 | 1,8600 | 1,3200 | 1,7900 | 1,7900 | 184.900 |
03 jun 2024 | 1:10 Split de acciones | |||||
31 may 2024 | 2,0000 | 2,2000 | 1,9000 | 1,9000 | 1,9000 | 82.830 |
30 may 2024 | 2,0000 | 2,2000 | 1,9000 | 2,0000 | 2,0000 | 34.120 |
29 may 2024 | 2,2000 | 2,2000 | 1,8000 | 2,0000 | 2,0000 | 29.100 |
28 may 2024 | 2,4000 | 2,4000 | 2,1000 | 2,2000 | 2,2000 | 6120 |
24 may 2024 | 2,2000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 6930 |
23 may 2024 | 2,4000 | 2,5000 | 2,2000 | 2,2000 | 2,2000 | 8030 |
22 may 2024 | 2,2000 | 2,4000 | 2,1000 | 2,3000 | 2,3000 | 6230 |
21 may 2024 | 2,1000 | 2,5000 | 2,1000 | 2,1000 | 2,1000 | 6700 |
20 may 2024 | 2,4000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 3510 |
17 may 2024 | 2,5000 | 2,5000 | 2,1000 | 2,4000 | 2,4000 | 13.970 |
16 may 2024 | 2,1000 | 2,4000 | 2,0000 | 2,3000 | 2,3000 | 19.200 |
15 may 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 1780 |
14 may 2024 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 2070 |
13 may 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 3640 |
10 may 2024 | 2,0000 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 3690 |
09 may 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 1470 |
08 may 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 41.850 |
07 may 2024 | 2,0000 | 2,1000 | 1,9000 | 1,9000 | 1,9000 | 6070 |
06 may 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 4560 |
03 may 2024 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1710 |
02 may 2024 | 2,1000 | 2,2000 | 1,9000 | 1,9000 | 1,9000 | 2600 |
01 may 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 3380 |
30 abr 2024 | 2,0000 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 3650 |
29 abr 2024 | 2,2000 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 1200 |
26 abr 2024 | 2,2000 | 2,3000 | 2,0000 | 2,2000 | 2,2000 | 1810 |
25 abr 2024 | 2,3000 | 2,3000 | 2,0000 | 2,2000 | 2,2000 | 25.680 |
24 abr 2024 | 2,4000 | 2,4000 | 1,9000 | 2,2000 | 2,2000 | 20.730 |
23 abr 2024 | 2,2000 | 2,2000 | 2,0000 | 2,2000 | 2,2000 | 18.300 |
22 abr 2024 | 1,7000 | 2,3000 | 1,7000 | 2,2000 | 2,2000 | 24.200 |
19 abr 2024 | 2,1000 | 2,1000 | 1,6000 | 1,8000 | 1,8000 | 21.490 |
18 abr 2024 | 2,1000 | 2,1000 | 1,7000 | 2,0000 | 2,0000 | 3520 |
17 abr 2024 | 2,1000 | 2,2000 | 1,8000 | 2,0000 | 2,0000 | 5040 |
16 abr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 40 |
15 abr 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 1730 |
12 abr 2024 | 2,1000 | 2,3000 | 2,1000 | 2,3000 | 2,3000 | 990 |
11 abr 2024 | 2,4000 | 2,4000 | 2,1000 | 2,3000 | 2,3000 | 1450 |
10 abr 2024 | 2,3000 | 2,4000 | 2,2000 | 2,3000 | 2,3000 | 3640 |
09 abr 2024 | 2,5000 | 2,7000 | 2,3000 | 2,4000 | 2,4000 | 5420 |
08 abr 2024 | 2,3000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 4980 |
05 abr 2024 | 2,3000 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 1970 |
04 abr 2024 | 2,3000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 2390 |
03 abr 2024 | 2,5000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 9260 |
02 abr 2024 | 2,6000 | 2,8000 | 2,5000 | 2,5000 | 2,5000 | 9640 |
01 abr 2024 | 2,9000 | 2,9000 | 2,6000 | 2,6000 | 2,6000 | 2150 |
28 mar 2024 | 3,0000 | 3,0000 | 2,6000 | 2,6000 | 2,6000 | 3420 |
27 mar 2024 | 2,5000 | 2,9000 | 2,5000 | 2,9000 | 2,9000 | 2030 |
26 mar 2024 | 2,5000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 870 |
25 mar 2024 | 2,5000 | 2,8000 | 2,5000 | 2,7000 | 2,7000 | 1670 |
22 mar 2024 | 2,9000 | 2,9000 | 2,7000 | 2,7000 | 2,7000 | 1010 |
21 mar 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7000 | 2,7000 | 5770 |
20 mar 2024 | 2,8000 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 2240 |
19 mar 2024 | 2,7000 | 2,9000 | 2,7000 | 2,9000 | 2,9000 | 450 |
18 mar 2024 | 2,9000 | 2,9000 | 2,7000 | 2,7000 | 2,7000 | 3530 |
15 mar 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 730 |
14 mar 2024 | 3,0000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 1990 |
13 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 500 |
12 mar 2024 | 2,7000 | 2,9000 | 2,7000 | 2,9000 | 2,9000 | 3760 |
11 mar 2024 | 2,9000 | 3,0000 | 2,7000 | 2,8000 | 2,8000 | 820 |
08 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1970 |
07 mar 2024 | 2,8000 | 2,8000 | 2,5000 | 2,8000 | 2,8000 | 3240 |
06 mar 2024 | 2,8000 | 3,0000 | 2,8000 | 2,8000 | 2,8000 | 4100 |
05 mar 2024 | 3,0000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 8180 |
04 mar 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 2410 |
01 mar 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0000 | 3,0000 | 1130 |
29 feb 2024 | 3,1000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 1460 |
28 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 810 |
27 feb 2024 | 3,3000 | 3,3000 | 3,1000 | 3,1000 | 3,1000 | 2950 |
26 feb 2024 | 3,4000 | 3,4000 | 3,0000 | 3,0000 | 3,0000 | 5400 |
23 feb 2024 | 3,5000 | 3,7000 | 3,2000 | 3,2000 | 3,2000 | 5410 |
22 feb 2024 | 3,7000 | 3,7000 | 3,5000 | 3,5000 | 3,5000 | 1090 |
21 feb 2024 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 470 |
20 feb 2024 | 3,6000 | 3,6000 | 3,4000 | 3,6000 | 3,6000 | 520 |
16 feb 2024 | 3,4000 | 3,6000 | 3,4000 | 3,6000 | 3,6000 | 3850 |
15 feb 2024 | 3,5000 | 3,5000 | 3,3000 | 3,4000 | 3,4000 | 2740 |
14 feb 2024 | 3,3000 | 3,5000 | 3,2000 | 3,5000 | 3,5000 | 3540 |
13 feb 2024 | 3,6000 | 3,8000 | 3,4000 | 3,6000 | 3,6000 | 1360 |
12 feb 2024 | 3,8000 | 3,8000 | 3,2000 | 3,3000 | 3,3000 | 17.820 |
09 feb 2024 | 3,6000 | 3,9000 | 3,5000 | 3,5000 | 3,5000 | 490 |
08 feb 2024 | 3,4000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 740 |
07 feb 2024 | 3,5000 | 3,6000 | 3,3000 | 3,5000 | 3,5000 | 1260 |
06 feb 2024 | 3,6000 | 3,6000 | 3,3000 | 3,5000 | 3,5000 | 1350 |
05 feb 2024 | 3,7000 | 4,0000 | 3,3000 | 3,6000 | 3,6000 | 2110 |
02 feb 2024 | 3,6000 | 3,8000 | 3,5000 | 3,7000 | 3,7000 | 2210 |
01 feb 2024 | 4,0000 | 4,0000 | 3,5000 | 3,8000 | 3,8000 | 3030 |
31 ene 2024 | 3,7000 | 4,0000 | 3,7000 | 4,0000 | 4,0000 | 4380 |
30 ene 2024 | 3,8000 | 3,9000 | 3,6000 | 3,7000 | 3,7000 | 4920 |
29 ene 2024 | 4,0000 | 4,0000 | 3,8000 | 3,9000 | 3,9000 | 2500 |
26 ene 2024 | 4,5000 | 4,5000 | 4,1000 | 4,1000 | 4,1000 | 1260 |
25 ene 2024 | 5,1000 | 5,1000 | 4,4000 | 4,5000 | 4,5000 | 4660 |
24 ene 2024 | 4,8000 | 5,0000 | 4,8000 | 4,8000 | 4,8000 | 880 |
23 ene 2024 | 5,0000 | 5,2000 | 4,9000 | 4,9000 | 4,9000 | 190 |
22 ene 2024 | 4,9000 | 5,0000 | 4,8000 | 4,8000 | 4,8000 | 250 |
19 ene 2024 | 5,0000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 810 |
18 ene 2024 | 5,3000 | 5,3000 | 5,1000 | 5,1000 | 5,1000 | 1060 |
17 ene 2024 | 5,6000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 1310 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |