Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 779 |
08 may 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 2545 |
07 may 2024 | 1,7000 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 13.571 |
06 may 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 193 |
03 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 6715 |
02 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 28.359 |
30 abr 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 6212 |
29 abr 2024 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 12.193 |
26 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 142 |
25 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2052 |
24 abr 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 13.228 |
23 abr 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1208 |
22 abr 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 18.285 |
19 abr 2024 | 1,5500 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 7196 |
18 abr 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 9376 |
16 abr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 60.197 |
15 abr 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 17.881 |
12 abr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 91.617 |
10 abr 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 2691 |
09 abr 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8000 | 1,8000 | 3184 |
08 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1211 |
05 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
04 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
03 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
02 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
01 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1325 |
28 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
27 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 890 |
22 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
21 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
20 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
19 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
18 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
13 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
12 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
11 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 246 |
07 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
06 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
05 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
04 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 4829 |
01 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
29 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
28 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
27 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
26 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
23 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
22 feb 2024 | 2,5500 | 2,6000 | 2,4000 | 2,4000 | 2,4000 | 91.399 |
21 feb 2024 | 2,5000 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 209.729 |
20 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 12.736 |
19 feb 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 269.941 |
16 feb 2024 | 2,2000 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 357.754 |
15 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 24.241 |
14 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 14.184 |
13 feb 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 11.141 |
12 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 6356 |
09 feb 2024 | 1,9000 | 1,9500 | 1,8000 | 1,8500 | 1,8500 | 25.663 |
08 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 5227 |
07 feb 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 36.676 |
06 feb 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 18.119 |
05 feb 2024 | 1,7500 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 11.635 |
02 feb 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 11.912 |
01 feb 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 17.502 |
31 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
30 ene 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 62.327 |
29 ene 2024 | 1,6500 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 21.171 |
25 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 47.273 |
24 ene 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 57.218 |
23 ene 2024 | 1,7000 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 23.546 |
19 ene 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 10.026 |
18 ene 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 18.347 |
17 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 11.310 |
16 ene 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 3653 |
15 ene 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0000 | 2,0000 | 7669 |
12 ene 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 39.721 |
11 ene 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 12.769 |
10 ene 2024 | 2,4000 | 2,5000 | 2,3000 | 2,3000 | 2,3000 | 71.790 |
09 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 4548 |
08 ene 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 24.527 |
05 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 36.314 |
04 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 192.579 |
03 ene 2024 | 2,0000 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 105.114 |
02 ene 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 46.889 |
01 ene 2024 | 1,9500 | 1,9500 | 1,8500 | 1,9000 | 1,9000 | 200.786 |
29 dic 2023 | 1,9000 | 1,9000 | 1,8500 | 1,9000 | 1,9000 | 85.843 |
28 dic 2023 | 1,8500 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 131.247 |
27 dic 2023 | 1,8000 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 75.682 |
26 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 4351 |
22 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 7298 |
21 dic 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1625 |
20 dic 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 32.716 |
19 dic 2023 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 20.368 |
18 dic 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2163 |
15 dic 2023 | 1,5000 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 4173 |
14 dic 2023 | 1,4500 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 7145 |
13 dic 2023 | 1,4000 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 6247 |
12 dic 2023 | 1,4500 | 1,5500 | 1,4500 | 1,4500 | 1,4500 | 33.040 |
11 dic 2023 | 1,4500 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 54.890 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |