Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7500 | 1,7500 | 103.000 |
03 may 2024 | 1,7500 | 1,9600 | 1,6600 | 1,7200 | 1,7200 | 379.500 |
02 may 2024 | 1,6900 | 1,8700 | 1,6300 | 1,8000 | 1,8000 | 188.200 |
01 may 2024 | 1,6900 | 1,9900 | 1,3800 | 1,7200 | 1,7200 | 255.400 |
01 may 2024 | 1:18 Split de acciones | |||||
30 abr 2024 | 1,8000 | 1,8000 | 1,6200 | 1,6200 | 1,6200 | 100.361 |
29 abr 2024 | 1,6200 | 1,8000 | 1,4400 | 1,8000 | 1,8000 | 153.606 |
26 abr 2024 | 1,6200 | 2,5200 | 1,6200 | 1,6200 | 1,6200 | 677.794 |
25 abr 2024 | 1,4400 | 1,6200 | 1,4400 | 1,4400 | 1,4400 | 46.583 |
24 abr 2024 | 1,8000 | 1,8000 | 1,2600 | 1,6200 | 1,6200 | 130.189 |
23 abr 2024 | 1,8000 | 1,9800 | 1,8000 | 1,8000 | 1,8000 | 22.872 |
22 abr 2024 | 1,9800 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 46.061 |
19 abr 2024 | 1,8000 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 96.078 |
18 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 22.822 |
17 abr 2024 | 1,9800 | 1,9800 | 1,6200 | 1,8000 | 1,8000 | 65.056 |
16 abr 2024 | 2,5200 | 2,5200 | 1,9800 | 1,9800 | 1,9800 | 150.400 |
15 abr 2024 | 2,8800 | 2,8800 | 2,3400 | 2,5200 | 2,5200 | 315.439 |
12 abr 2024 | 2,5200 | 3,4200 | 2,3400 | 2,8800 | 2,8800 | 728.989 |
11 abr 2024 | 2,5200 | 2,7000 | 2,3400 | 2,5200 | 2,5200 | 39.789 |
10 abr 2024 | 2,3400 | 2,8800 | 2,3400 | 2,7000 | 2,7000 | 252.761 |
09 abr 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 7528 |
08 abr 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 5528 |
05 abr 2024 | 2,3400 | 2,5200 | 2,1600 | 2,5200 | 2,5200 | 30.117 |
04 abr 2024 | 2,3400 | 2,5200 | 2,1600 | 2,3400 | 2,3400 | 4778 |
03 abr 2024 | 2,5200 | 2,5200 | 2,1600 | 2,5200 | 2,5200 | 26.628 |
02 abr 2024 | 2,5200 | 2,7000 | 2,3400 | 2,5200 | 2,5200 | 58.356 |
01 abr 2024 | 2,7000 | 2,7000 | 2,5200 | 2,5200 | 2,5200 | 7094 |
28 mar 2024 | 2,5200 | 2,8800 | 2,5200 | 2,7000 | 2,7000 | 23.611 |
27 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 9350 |
26 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,3400 | 2,3400 | 2811 |
25 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 5661 |
22 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2417 |
21 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 8022 |
20 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,5200 | 2,5200 | 5906 |
19 mar 2024 | 2,5200 | 2,5200 | 2,3400 | 2,3400 | 2,3400 | 10.100 |
18 mar 2024 | 2,7000 | 2,7000 | 2,5200 | 2,5200 | 2,5200 | 10.761 |
15 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 3944 |
14 mar 2024 | 2,8800 | 2,8800 | 2,3400 | 2,5200 | 2,5200 | 14.733 |
13 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 5717 |
12 mar 2024 | 2,5200 | 2,8800 | 2,5200 | 2,7000 | 2,7000 | 12.133 |
11 mar 2024 | 2,7000 | 2,7000 | 2,5200 | 2,7000 | 2,7000 | 22.006 |
08 mar 2024 | 2,7000 | 2,8800 | 2,5200 | 2,7000 | 2,7000 | 4006 |
07 mar 2024 | 2,7000 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | 7172 |
06 mar 2024 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,7000 | 12.078 |
05 mar 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 9106 |
04 mar 2024 | 3,0600 | 3,0600 | 2,8800 | 2,8800 | 2,8800 | 10.000 |
01 mar 2024 | 3,0600 | 3,0600 | 2,8800 | 3,0600 | 3,0600 | 2167 |
29 feb 2024 | 3,0600 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 9933 |
28 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 5917 |
27 feb 2024 | 2,8800 | 3,0600 | 2,8800 | 3,0600 | 3,0600 | 8478 |
26 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2561 |
23 feb 2024 | 3,0600 | 3,0600 | 2,8800 | 2,8800 | 2,8800 | 5183 |
22 feb 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 8933 |
21 feb 2024 | 3,0600 | 3,2400 | 2,8800 | 3,0600 | 3,0600 | 11.128 |
20 feb 2024 | 3,4200 | 3,4200 | 3,0600 | 3,0600 | 3,0600 | 7233 |
16 feb 2024 | 3,2400 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 10.200 |
15 feb 2024 | 2,8800 | 3,2400 | 2,8800 | 3,2400 | 3,2400 | 38.733 |
14 feb 2024 | 3,0600 | 3,0600 | 2,7000 | 2,7000 | 2,7000 | 10.256 |
13 feb 2024 | 2,7000 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 5211 |
12 feb 2024 | 2,8800 | 3,0600 | 2,8800 | 2,8800 | 2,8800 | 4944 |
09 feb 2024 | 2,8800 | 2,8800 | 2,7000 | 2,8800 | 2,8800 | 7706 |
08 feb 2024 | 2,8800 | 3,0600 | 2,7000 | 2,7000 | 2,7000 | 19.889 |
07 feb 2024 | 2,5200 | 3,4200 | 2,5200 | 2,7000 | 2,7000 | 148.444 |
06 feb 2024 | 2,5200 | 2,8800 | 2,5200 | 2,5200 | 2,5200 | 21.428 |
05 feb 2024 | 3,0600 | 3,2400 | 2,8800 | 3,0600 | 3,0600 | 17.761 |
02 feb 2024 | 3,0600 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 2056 |
01 feb 2024 | 3,2400 | 3,2400 | 3,0600 | 3,2400 | 3,2400 | 5233 |
31 ene 2024 | 3,2400 | 3,4200 | 2,8800 | 3,2400 | 3,2400 | 12.006 |
30 ene 2024 | 3,6000 | 3,6000 | 3,2400 | 3,4200 | 3,4200 | 22.789 |
29 ene 2024 | 3,7800 | 3,9600 | 3,6000 | 3,6000 | 3,6000 | 16.089 |
26 ene 2024 | 4,1400 | 4,1400 | 3,7800 | 3,9600 | 3,9600 | 878 |
25 ene 2024 | 3,7800 | 3,9600 | 3,7800 | 3,7800 | 3,7800 | 3061 |
24 ene 2024 | 3,9600 | 3,9600 | 3,7800 | 3,7800 | 3,7800 | 5667 |
23 ene 2024 | 3,7800 | 4,1400 | 3,7800 | 3,9600 | 3,9600 | 18.100 |
22 ene 2024 | 4,3200 | 4,3200 | 3,7800 | 3,9600 | 3,9600 | 21.722 |
19 ene 2024 | 3,9600 | 4,1400 | 3,9600 | 4,1400 | 4,1400 | 1567 |
18 ene 2024 | 4,1400 | 4,1400 | 3,9600 | 3,9600 | 3,9600 | 2006 |
17 ene 2024 | 4,1400 | 4,1400 | 3,9600 | 4,1400 | 4,1400 | 2628 |
16 ene 2024 | 4,3200 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1956 |
12 ene 2024 | 4,3200 | 4,3200 | 3,9600 | 4,3200 | 4,3200 | 4650 |
11 ene 2024 | 3,9600 | 4,3200 | 3,9600 | 3,9600 | 3,9600 | 30.089 |
10 ene 2024 | 3,9600 | 4,1400 | 3,9600 | 3,9600 | 3,9600 | 2078 |
09 ene 2024 | 4,1400 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1111 |
08 ene 2024 | 4,1400 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1633 |
05 ene 2024 | 4,1400 | 4,3200 | 3,6000 | 4,1400 | 4,1400 | 23.889 |
04 ene 2024 | 4,1400 | 4,3200 | 4,1400 | 4,3200 | 4,3200 | 5478 |
03 ene 2024 | 4,3200 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 1856 |
02 ene 2024 | 4,3200 | 4,3200 | 4,1400 | 4,1400 | 4,1400 | 3733 |
29 dic 2023 | 4,3200 | 4,5000 | 4,1400 | 4,1400 | 4,1400 | 9578 |
28 dic 2023 | 4,5000 | 4,5000 | 4,1400 | 4,3200 | 4,3200 | 16.000 |
27 dic 2023 | 4,3200 | 4,5000 | 4,1400 | 4,3200 | 4,3200 | 26.011 |
26 dic 2023 | 4,5000 | 4,5000 | 4,3200 | 4,3200 | 4,3200 | 24.633 |
22 dic 2023 | 4,5000 | 4,5000 | 4,3200 | 4,5000 | 4,5000 | 2678 |
21 dic 2023 | 4,5000 | 4,6800 | 4,3200 | 4,5000 | 4,5000 | 11.633 |
20 dic 2023 | 4,3200 | 4,6800 | 4,3200 | 4,5000 | 4,5000 | 10.444 |
19 dic 2023 | 4,6800 | 4,6800 | 4,3200 | 4,5000 | 4,5000 | 23.106 |
18 dic 2023 | 4,5000 | 4,6800 | 4,5000 | 4,5000 | 4,5000 | 5989 |
15 dic 2023 | 5,0400 | 5,0400 | 4,5000 | 4,5000 | 4,5000 | 24.383 |
14 dic 2023 | 5,0400 | 5,4000 | 5,0400 | 5,0400 | 5,0400 | 3383 |
13 dic 2023 | 4,8600 | 5,2200 | 4,8600 | 4,8600 | 4,8600 | 5172 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |