Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 40 |
19 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
18 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2000 |
17 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
16 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2 |
13 may 2022 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 9500 |
12 may 2022 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1 |
11 may 2022 | 2,9800 | 2,9800 | 2,9800 | 2,9000 | 2,9000 | 180 |
10 may 2022 | 3,0000 | 3,0000 | 2,8800 | 2,9000 | 2,9000 | 1182 |
09 may 2022 | 2,8000 | 2,8000 | 2,8000 | 3,0000 | 3,0000 | 6 |
06 may 2022 | 3,0000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 1600 |
05 may 2022 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,9200 | 753 |
04 may 2022 | 3,0000 | 3,0200 | 2,9200 | 2,9400 | 2,9400 | 2741 |
03 may 2022 | 3,0000 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | 1000 |
02 may 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
29 abr 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 11 |
28 abr 2022 | 2,9600 | 2,9600 | 2,9600 | 3,0200 | 3,0200 | 101 |
27 abr 2022 | 2,9600 | 2,9600 | 2,9600 | 3,0200 | 3,0200 | 100 |
26 abr 2022 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 1449 |
25 abr 2022 | 3,0000 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 2204 |
22 abr 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
21 abr 2022 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 1054 |
20 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 2,9800 | 2,9800 | 10 |
19 abr 2022 | 3,1000 | 3,1000 | 2,9800 | 2,9800 | 2,9800 | 2416 |
14 abr 2022 | 3,0800 | 3,0800 | 3,0800 | 2,9800 | 2,9800 | 446 |
13 abr 2022 | 3,1000 | 3,1000 | 2,9000 | 2,9800 | 2,9800 | 14.872 |
12 abr 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 1 |
11 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2317 |
08 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 200 |
07 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 6 |
06 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1000 |
05 abr 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
04 abr 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
01 abr 2022 | 3,0000 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 140 |
31 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0600 | 3,0600 | 92 |
30 mar 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
29 mar 2022 | 3,1000 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 260 |
28 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 96 |
25 mar 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
24 mar 2022 | 3,0200 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 1166 |
23 mar 2022 | 3,0200 | 3,1400 | 3,0200 | 3,1800 | 3,1800 | 376 |
22 mar 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
21 mar 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1800 | 3,1800 | 5 |
18 mar 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1800 | 3,1800 | 334 |
17 mar 2022 | 3,0400 | 3,0600 | 3,0400 | 3,1800 | 3,1800 | 156 |
16 mar 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 238 |
15 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,1800 | 3,1800 | 382 |
14 mar 2022 | 3,2200 | 3,2200 | 3,0000 | 3,1800 | 3,1800 | 3391 |
11 mar 2022 | 3,1200 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 1680 |
10 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
09 mar 2022 | 2,9400 | 3,1200 | 2,9400 | 3,1000 | 3,1000 | 800 |
08 mar 2022 | 3,0000 | 3,1200 | 3,0000 | 3,1200 | 3,1200 | 1094 |
07 mar 2022 | 3,0000 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 127 |
04 mar 2022 | 3,1000 | 3,1800 | 3,0000 | 3,0200 | 3,0200 | 2171 |
03 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 600 |
02 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 601 |
01 mar 2022 | 3,2200 | 3,2200 | 3,0200 | 3,0200 | 3,0200 | 155 |
28 feb 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0200 | 3,0200 | 48 |
25 feb 2022 | 3,1000 | 3,1000 | 3,1000 | 3,0200 | 3,0200 | 305 |
24 feb 2022 | 3,1400 | 3,1400 | 3,0200 | 3,0200 | 3,0200 | 5081 |
23 feb 2022 | 3,1400 | 3,2000 | 3,1400 | 3,2400 | 3,2400 | 28 |
22 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
21 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
18 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
17 feb 2022 | 3,1600 | 3,1600 | 3,1600 | 3,2400 | 3,2400 | 2 |
16 feb 2022 | 3,2600 | 3,2600 | 3,1600 | 3,2400 | 3,2400 | 618 |
15 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 100 |
14 feb 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
11 feb 2022 | 3,2200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 1128 |
10 feb 2022 | 3,1400 | 3,2400 | 3,0200 | 3,2400 | 3,2400 | 3570 |
09 feb 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 482 |
08 feb 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
07 feb 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
04 feb 2022 | 3,1600 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 1600 |
03 feb 2022 | 3,1200 | 3,2600 | 3,1000 | 3,1600 | 3,1600 | 5162 |
02 feb 2022 | 3,1400 | 3,1400 | 3,1400 | 3,2400 | 3,2400 | 16 |
01 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
31 ene 2022 | 3,2400 | 3,2400 | 3,1200 | 3,2400 | 3,2400 | 716 |
28 ene 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1600 | 3,1600 | 343 |
27 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2000 |
26 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 932 |
25 ene 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 793 |
24 ene 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
21 ene 2022 | 3,1800 | 3,1800 | 3,1800 | 3,3400 | 3,3400 | 158 |
20 ene 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
19 ene 2022 | 3,1800 | 3,1800 | 3,1800 | 3,3400 | 3,3400 | 72 |
18 ene 2022 | 3,1800 | 3,1800 | 3,1800 | 3,3400 | 3,3400 | 246 |
17 ene 2022 | 3,3600 | 3,3600 | 3,1800 | 3,3400 | 3,3400 | 747 |
14 ene 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
13 ene 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 24 |
12 ene 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 91 |
11 ene 2022 | 3,1600 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 174 |
10 ene 2022 | 3,1400 | 3,1400 | 3,1400 | 3,2000 | 3,2000 | 100 |
07 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,2000 | 3,2000 | 400 |
06 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
05 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 24 |
04 ene 2022 | 3,1400 | 3,3000 | 3,1400 | 3,2000 | 3,2000 | 132 |
03 ene 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 84 |
30 dic 2021 | 3,2000 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 1058 |
29 dic 2021 | 3,4400 | 3,4600 | 3,2000 | 3,2000 | 3,2000 | 212 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |