Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 425 |
25 abr 2024 | 1,3300 | 1,4500 | 1,3300 | 1,4500 | 1,4500 | 300 |
24 abr 2024 | 1,3000 | 1,4500 | 1,3000 | 1,4500 | 1,4500 | 400 |
23 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
22 abr 2024 | 1,3100 | 1,4500 | 1,3100 | 1,4500 | 1,4500 | 1300 |
19 abr 2024 | 1,4500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 600 |
18 abr 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 3800 |
17 abr 2024 | 1,3000 | 1,4000 | 1,2000 | 1,4000 | 1,4000 | 1300 |
16 abr 2024 | 1,3500 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 3500 |
15 abr 2024 | 1,3250 | 1,4500 | 1,2000 | 1,3200 | 1,3200 | 1000 |
12 abr 2024 | 1,3500 | 1,4500 | 1,3400 | 1,4500 | 1,4500 | 2200 |
11 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 200 |
10 abr 2024 | 1,5000 | 1,5000 | 1,4560 | 1,5000 | 1,5000 | 800 |
09 abr 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 1500 |
08 abr 2024 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 1,4530 | 200 |
05 abr 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 4900 |
04 abr 2024 | 1,5300 | 1,5300 | 1,3400 | 1,4300 | 1,4300 | 7100 |
03 abr 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 200 |
02 abr 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 3300 |
01 abr 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4400 | 1,4400 | 1600 |
28 mar 2024 | 1,5100 | 1,5100 | 1,4100 | 1,4500 | 1,4500 | 6300 |
27 mar 2024 | 1,5800 | 1,5800 | 1,4020 | 1,5500 | 1,5500 | 1200 |
26 mar 2024 | 1,4300 | 1,6600 | 1,4300 | 1,5600 | 1,5600 | 11.600 |
25 mar 2024 | 1,6500 | 1,6500 | 1,5500 | 1,6400 | 1,6400 | 1400 |
22 mar 2024 | 1,4200 | 1,6800 | 1,4200 | 1,5980 | 1,5980 | 7600 |
21 mar 2024 | 1,5200 | 1,5300 | 1,4650 | 1,4650 | 1,4650 | 3400 |
20 mar 2024 | 1,4200 | 1,6300 | 1,4200 | 1,6100 | 1,6100 | 1000 |
19 mar 2024 | 1,6300 | 1,6300 | 1,5100 | 1,6000 | 1,6000 | 2100 |
18 mar 2024 | 1,5800 | 1,6000 | 1,4420 | 1,6000 | 1,6000 | 3700 |
15 mar 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5600 | 1,5600 | 9700 |
14 mar 2024 | 1,6800 | 1,6800 | 1,5200 | 1,6000 | 1,6000 | 2200 |
13 mar 2024 | 1,6800 | 1,6800 | 1,4600 | 1,6400 | 1,6400 | 1400 |
12 mar 2024 | 1,8000 | 1,8000 | 1,6040 | 1,6400 | 1,6400 | 1200 |
11 mar 2024 | 1,6600 | 1,7500 | 1,6540 | 1,6800 | 1,6800 | 1200 |
08 mar 2024 | 1,7600 | 1,7600 | 1,6100 | 1,6700 | 1,6700 | 8100 |
07 mar 2024 | 1,7300 | 1,7400 | 1,6600 | 1,7400 | 1,7400 | 1200 |
06 mar 2024 | 1,5900 | 1,7300 | 1,5900 | 1,7100 | 1,7100 | 1600 |
05 mar 2024 | 1,5600 | 1,7100 | 1,5600 | 1,5700 | 1,5700 | 5000 |
04 mar 2024 | 1,6700 | 1,7100 | 1,6550 | 1,7100 | 1,7100 | 1100 |
01 mar 2024 | 1,7600 | 1,7700 | 1,6670 | 1,7700 | 1,7700 | 2300 |
29 feb 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 2100 |
28 feb 2024 | 1,8450 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 1000 |
27 feb 2024 | 1,8900 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 1500 |
26 feb 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 4800 |
23 feb 2024 | 1,9400 | 1,9400 | 1,7700 | 1,9100 | 1,9100 | 1100 |
22 feb 2024 | 1,8200 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 3000 |
21 feb 2024 | 1,8640 | 1,9300 | 1,8640 | 1,8750 | 1,8750 | 1900 |
20 feb 2024 | 1,8500 | 1,9400 | 1,8500 | 1,9000 | 1,9000 | 1100 |
16 feb 2024 | 1,8900 | 1,9400 | 1,8200 | 1,9400 | 1,9400 | 1800 |
15 feb 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 400 |
14 feb 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9400 | 1,9400 | 10.500 |
13 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 300 |
12 feb 2024 | 2,0000 | 2,0000 | 1,8400 | 1,8420 | 1,8420 | 1300 |
09 feb 2024 | 2,0100 | 2,0100 | 1,8100 | 1,9100 | 1,9100 | 1100 |
08 feb 2024 | 1,8220 | 1,9700 | 1,8200 | 1,9000 | 1,9000 | 1900 |
07 feb 2024 | 1,7800 | 1,9900 | 1,7800 | 1,9900 | 1,9900 | 4700 |
06 feb 2024 | 1,9100 | 2,0000 | 1,9100 | 1,9300 | 1,9300 | 21.400 |
05 feb 2024 | 1,8800 | 1,9400 | 1,8400 | 1,9400 | 1,9400 | 900 |
02 feb 2024 | 1,8420 | 1,9900 | 1,8300 | 1,9900 | 1,9900 | 4600 |
01 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
31 ene 2024 | 1,9380 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 2000 |
30 ene 2024 | 1,8400 | 1,9900 | 1,8400 | 1,9900 | 1,9900 | 400 |
29 ene 2024 | 2,0000 | 2,0000 | 1,8200 | 2,0000 | 2,0000 | 600 |
26 ene 2024 | 1,8520 | 1,9250 | 1,8520 | 1,9250 | 1,9250 | 800 |
25 ene 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 200 |
24 ene 2024 | 1,9600 | 1,9600 | 1,8320 | 1,9100 | 1,9100 | 2600 |
23 ene 2024 | 2,0500 | 2,0500 | 1,8600 | 1,8600 | 1,8600 | 1900 |
22 ene 2024 | 1,9700 | 1,9800 | 1,8510 | 1,9800 | 1,9800 | 6200 |
19 ene 2024 | 1,9650 | 2,0400 | 1,9010 | 1,9200 | 1,9200 | 4200 |
18 ene 2024 | 1,9400 | 2,0700 | 1,9000 | 2,0700 | 2,0700 | 1800 |
17 ene 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 400 |
16 ene 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 4200 |
12 ene 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1000 | 2,1000 | 700 |
11 ene 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | - |
10 ene 2024 | 2,1200 | 2,2300 | 2,0000 | 2,2300 | 2,2300 | 4000 |
09 ene 2024 | 2,2000 | 2,2000 | 2,0000 | 2,1500 | 2,1500 | 1100 |
08 ene 2024 | 2,1000 | 2,1900 | 2,0200 | 2,1900 | 2,1900 | 7400 |
05 ene 2024 | 2,1950 | 2,2900 | 2,1000 | 2,2900 | 2,2900 | 800 |
04 ene 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2900 | 2,2900 | 5800 |
03 ene 2024 | 2,1800 | 2,3400 | 2,1200 | 2,3400 | 2,3400 | 900 |
02 ene 2024 | 2,4300 | 2,4300 | 2,1800 | 2,4300 | 2,4300 | 1700 |
29 dic 2023 | 2,1500 | 2,3000 | 2,1500 | 2,2200 | 2,2200 | 11.900 |
28 dic 2023 | 2,1700 | 2,3000 | 2,1300 | 2,1300 | 2,1300 | 4300 |
27 dic 2023 | 2,4000 | 2,4000 | 2,0500 | 2,0900 | 2,0900 | 12.300 |
26 dic 2023 | 1,9900 | 2,0740 | 1,9800 | 1,9950 | 1,9950 | 5600 |
22 dic 2023 | 2,2000 | 2,2000 | 2,0600 | 2,1050 | 2,1050 | 2300 |
21 dic 2023 | 2,0200 | 2,0800 | 2,0200 | 2,0310 | 2,0310 | 2700 |
20 dic 2023 | 1,9300 | 1,9300 | 1,8100 | 1,8900 | 1,8900 | 10.400 |
19 dic 2023 | 1,9000 | 2,0300 | 1,9000 | 1,9000 | 1,9000 | 4100 |
18 dic 2023 | 1,9000 | 2,0000 | 1,9000 | 1,9650 | 1,9650 | 2600 |
15 dic 2023 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 1000 |
14 dic 2023 | 1,9000 | 2,0300 | 1,9000 | 2,0000 | 2,0000 | 4300 |
13 dic 2023 | 2,0000 | 2,1000 | 1,9650 | 2,0300 | 2,0300 | 9700 |
12 dic 2023 | 2,1300 | 2,1300 | 2,0600 | 2,1200 | 2,1200 | 3900 |
11 dic 2023 | 2,0700 | 2,1300 | 2,0500 | 2,1100 | 2,1100 | 5700 |
08 dic 2023 | 2,1500 | 2,2200 | 2,0600 | 2,1300 | 2,1300 | 2700 |
07 dic 2023 | 2,1670 | 2,2800 | 2,1670 | 2,2500 | 2,2500 | 1300 |
06 dic 2023 | 2,1830 | 2,1830 | 2,1300 | 2,1700 | 2,1700 | 4300 |
05 dic 2023 | 2,1950 | 2,2050 | 2,1200 | 2,1600 | 2,1600 | 2100 |
04 dic 2023 | 2,2000 | 2,2800 | 2,1000 | 2,1720 | 2,1720 | 18.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |