Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2,2700 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 3.985.808 |
20 jun 2024 | 2,2300 | 2,2600 | 2,2200 | 2,2600 | 2,2600 | 6.049.894 |
19 jun 2024 | 2,2400 | 2,2700 | 2,2300 | 2,2300 | 2,2300 | 3.667.547 |
18 jun 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2300 | 2,2300 | 2.613.327 |
17 jun 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 2.348.589 |
14 jun 2024 | 2,2100 | 2,2100 | 2,1850 | 2,2000 | 2,2000 | 1.970.480 |
13 jun 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | 2.911.033 |
12 jun 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 1.259.598 |
11 jun 2024 | 2,1700 | 2,1950 | 2,1650 | 2,1700 | 2,1700 | 3.115.428 |
07 jun 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 2.482.143 |
06 jun 2024 | 2,1900 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 1.778.444 |
05 jun 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 2.531.649 |
04 jun 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 2.034.751 |
03 jun 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 2.459.749 |
31 may 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 5.909.082 |
30 may 2024 | 2,1100 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 1.876.826 |
29 may 2024 | 2,1400 | 2,1400 | 2,1100 | 2,1200 | 2,1200 | 2.701.950 |
28 may 2024 | 2,1400 | 2,1600 | 2,1400 | 2,1600 | 2,1600 | 1.759.052 |
27 may 2024 | 2,1300 | 2,1400 | 2,1200 | 2,1400 | 2,1400 | 1.609.034 |
24 may 2024 | 2,1200 | 2,1350 | 2,1100 | 2,1200 | 2,1200 | 2.352.114 |
23 may 2024 | 2,1600 | 2,1600 | 2,1350 | 2,1400 | 2,1400 | 2.082.646 |
22 may 2024 | 2,1800 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | 2.425.498 |
21 may 2024 | 2,1700 | 2,1700 | 2,1500 | 2,1700 | 2,1700 | 4.273.098 |
20 may 2024 | 2,1900 | 2,1900 | 2,1550 | 2,1700 | 2,1700 | 1.810.169 |
17 may 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 1.191.268 |
16 may 2024 | 2,2100 | 2,2400 | 2,2100 | 2,2300 | 2,2300 | 1.912.496 |
15 may 2024 | 2,1800 | 2,1900 | 2,1600 | 2,1700 | 2,1700 | 1.387.129 |
14 may 2024 | 2,1700 | 2,1750 | 2,1450 | 2,1600 | 2,1600 | 1.771.807 |
13 may 2024 | 2,1800 | 2,1950 | 2,1500 | 2,1700 | 2,1700 | 1.914.898 |
10 may 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1900 | 2,1900 | 1.129.450 |
09 may 2024 | 2,2200 | 2,2300 | 2,1600 | 2,1900 | 2,1900 | 2.214.967 |
08 may 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 1.243.495 |
07 may 2024 | 2,2000 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 2.755.780 |
06 may 2024 | 2,2000 | 2,2200 | 2,1700 | 2,1800 | 2,1800 | 1.711.574 |
03 may 2024 | 2,1900 | 2,2000 | 2,1700 | 2,1900 | 2,1900 | 2.102.624 |
02 may 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1700 | 2,1700 | 2.161.808 |
01 may 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 1.306.505 |
30 abr 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 1.330.301 |
29 abr 2024 | 2,2000 | 2,2100 | 2,1800 | 2,1900 | 2,1900 | 1.773.296 |
26 abr 2024 | 2,1700 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 1.613.914 |
24 abr 2024 | 2,2300 | 2,2300 | 2,1800 | 2,1900 | 2,1900 | 1.700.283 |
23 abr 2024 | 2,2300 | 2,2350 | 2,2000 | 2,2100 | 2,2100 | 1.281.752 |
22 abr 2024 | 2,2100 | 2,2100 | 2,1900 | 2,2100 | 2,2100 | 1.206.433 |
19 abr 2024 | 2,1800 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 1.495.429 |
18 abr 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,2100 | 1.323.682 |
17 abr 2024 | 2,1800 | 2,2100 | 2,1800 | 2,1800 | 2,1800 | 3.339.301 |
16 abr 2024 | 2,1800 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 4.269.341 |
15 abr 2024 | 2,2200 | 2,2500 | 2,1950 | 2,2000 | 2,2000 | 1.787.117 |
12 abr 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2400 | 2,2400 | 1.351.545 |
11 abr 2024 | 2,2500 | 2,2650 | 2,2200 | 2,2500 | 2,2500 | 1.635.913 |
10 abr 2024 | 2,2900 | 2,3050 | 2,2850 | 2,3000 | 2,3000 | 2.694.789 |
09 abr 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2800 | 2,2800 | 2.843.650 |
08 abr 2024 | 2,2900 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 1.129.057 |
05 abr 2024 | 2,2500 | 2,3050 | 2,2500 | 2,2800 | 2,2800 | 1.703.210 |
04 abr 2024 | 2,2900 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 2.587.207 |
03 abr 2024 | 2,3500 | 2,3500 | 2,2550 | 2,2700 | 2,2700 | 4.574.559 |
02 abr 2024 | 2,3600 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 2.243.859 |
28 mar 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3900 | 2,3900 | 9.191.730 |
27 mar 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 2.188.446 |
26 mar 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 2.409.681 |
25 mar 2024 | 2,3100 | 2,3500 | 2,3050 | 2,3200 | 2,3200 | 3.265.285 |
22 mar 2024 | 2,2900 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 3.107.190 |
21 mar 2024 | 2,3200 | 2,3600 | 2,3000 | 2,3300 | 2,3300 | 6.236.471 |
20 mar 2024 | 2,3000 | 2,3100 | 2,2900 | 2,2900 | 2,2900 | 2.121.227 |
19 mar 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 3.627.479 |
18 mar 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2500 | 2,2500 | 3.340.438 |
15 mar 2024 | 2,1900 | 2,2500 | 2,1900 | 2,2300 | 2,2300 | 23.221.108 |
14 mar 2024 | 2,1800 | 2,2200 | 2,1700 | 2,2100 | 2,2100 | 2.969.634 |
13 mar 2024 | 2,2000 | 2,2150 | 2,1850 | 2,1900 | 2,1900 | 3.129.872 |
12 mar 2024 | 2,2000 | 2,2150 | 2,1850 | 2,1900 | 2,1900 | 5.323.584 |
11 mar 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 2.533.328 |
08 mar 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 2.623.458 |
07 mar 2024 | 2,2600 | 2,2600 | 2,1750 | 2,2100 | 2,2100 | 4.003.888 |
06 mar 2024 | 2,2100 | 2,2450 | 2,2000 | 2,2300 | 2,2300 | 1.873.460 |
05 mar 2024 | 2,2400 | 2,2400 | 2,2050 | 2,2100 | 2,2100 | 1.632.384 |
04 mar 2024 | 2,2200 | 2,2650 | 2,2200 | 2,2400 | 2,2400 | 1.405.962 |
01 mar 2024 | 2,2300 | 2,2300 | 2,1700 | 2,2100 | 2,2100 | 1.421.568 |
29 feb 2024 | 2,2100 | 2,2250 | 2,1800 | 2,2100 | 2,2100 | 3.612.216 |
28 feb 2024 | 2,2100 | 2,2200 | 2,1700 | 2,2100 | 2,2100 | 2.544.214 |
27 feb 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2100 | 2,2100 | 2.269.370 |
26 feb 2024 | 2,2900 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 1.439.888 |
23 feb 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2600 | 2,2600 | 1.546.293 |
22 feb 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2400 | 2,2400 | 2.515.556 |
21 feb 2024 | 2,2300 | 2,2600 | 2,2100 | 2,2300 | 2,2300 | 1.861.173 |
20 feb 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2400 | 2,2400 | 1.015.229 |
19 feb 2024 | 2,2900 | 2,2900 | 2,2200 | 2,2400 | 2,2400 | 2.311.115 |
16 feb 2024 | 2,3300 | 2,3350 | 2,2800 | 2,2800 | 2,2800 | 1.768.435 |
15 feb 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2900 | 2,2900 | 1.925.436 |
14 feb 2024 | 2,2500 | 2,2750 | 2,2400 | 2,2600 | 2,2600 | 2.997.599 |
13 feb 2024 | 2,2900 | 2,3000 | 2,2750 | 2,3000 | 2,3000 | 1.400.732 |
12 feb 2024 | 2,3300 | 2,3300 | 2,2700 | 2,2800 | 2,2800 | 1.832.313 |
09 feb 2024 | 2,3000 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 3.882.893 |
08 feb 2024 | 2,2700 | 2,3100 | 2,2650 | 2,3000 | 2,3000 | 10.440.171 |
07 feb 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 3.701.764 |
06 feb 2024 | 2,2300 | 2,2600 | 2,1850 | 2,2400 | 2,2400 | 2.198.863 |
05 feb 2024 | 2,2600 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 1.802.773 |
02 feb 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 3.438.591 |
01 feb 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 2.469.519 |
31 ene 2024 | 2,2300 | 2,2750 | 2,2200 | 2,2700 | 2,2700 | 3.833.869 |
30 ene 2024 | 2,2300 | 2,2400 | 2,2050 | 2,2300 | 2,2300 | 2.006.823 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |