Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,6800 | 2,6800 | 2,3600 | 2,3600 | 2,3600 | 25.800 |
27 jun 2024 | 2,6600 | 2,7000 | 2,5400 | 2,7000 | 2,7000 | 3600 |
26 jun 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
25 jun 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
24 jun 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 87.100 |
21 jun 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | 16.100 |
20 jun 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 700 |
19 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
18 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
17 jun 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
14 jun 2024 | 2,2600 | 2,4600 | 2,2600 | 2,3800 | 2,3800 | 124.800 |
13 jun 2024 | 2,2000 | 2,2400 | 2,1200 | 2,1200 | 2,1200 | 3400 |
12 jun 2024 | 2,2800 | 2,3800 | 2,0400 | 2,1400 | 2,1400 | 9700 |
11 jun 2024 | 2,3000 | 2,3000 | 2,1600 | 2,2800 | 2,2800 | 900 |
10 jun 2024 | 2,5200 | 2,5200 | 1,9800 | 2,3400 | 2,3400 | 66.500 |
07 jun 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
06 jun 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 7300 |
05 jun 2024 | 2,5800 | 2,6000 | 2,3000 | 2,4800 | 2,4800 | 14.400 |
04 jun 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 23.300 |
31 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
30 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
29 may 2024 | 2,5800 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 1100 |
28 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 100 |
27 may 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
24 may 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
23 may 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | 3200 |
21 may 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 27.000 |
20 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 may 2024 | 2,5000 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 16.400 |
16 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
15 may 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
14 may 2024 | 2,4400 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 84.300 |
13 may 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 4700 |
10 may 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
09 may 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
08 may 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 12.300 |
07 may 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03 may 2024 | 2,4000 | 2,6000 | 2,4000 | 2,5400 | 2,5400 | 10.600 |
02 may 2024 | 2,4600 | 2,5000 | 2,4600 | 2,5000 | 2,5000 | 700 |
30 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
29 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 100 |
26 abr 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 6500 |
25 abr 2024 | 2,4800 | 2,4800 | 2,3200 | 2,4000 | 2,4000 | 2700 |
24 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
23 abr 2024 | 2,4200 | 2,4200 | 2,2800 | 2,3800 | 2,3800 | 11.200 |
22 abr 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4200 | 2,4200 | 5200 |
19 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
17 abr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 abr 2024 | 2,5600 | 2,5600 | 2,4000 | 2,5000 | 2,5000 | 8000 |
10 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
09 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
05 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2000 |
04 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
03 abr 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4600 | 2,4600 | 3000 |
02 abr 2024 | 2,5000 | 2,5000 | 2,3800 | 2,4600 | 2,4600 | 2400 |
01 abr 2024 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 400 |
29 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 200 |
28 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
27 mar 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 24.400 |
26 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
25 mar 2024 | 2,5400 | 2,5400 | 2,3800 | 2,5200 | 2,5200 | 12.800 |
22 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
21 mar 2024 | 2,5000 | 2,7800 | 2,5000 | 2,5600 | 2,5600 | 6800 |
20 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
19 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
18 mar 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 1600 |
15 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
14 mar 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 8400 |
13 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 5200 |
12 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
11 mar 2024 | 2,3600 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 800 |
08 mar 2024 | 2,4000 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 2900 |
07 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 2700 |
06 mar 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 3800 |
05 mar 2024 | 2,3000 | 2,3600 | 2,2800 | 2,3200 | 2,3200 | 7200 |
04 mar 2024 | 2,3200 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 41.300 |
01 mar 2024 | 2,3800 | 2,4000 | 2,3000 | 2,3600 | 2,3600 | 60.100 |
29 feb 2024 | 2,4400 | 2,4600 | 2,3800 | 2,4000 | 2,4000 | 19.600 |
28 feb 2024 | 2,5400 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 30.100 |
27 feb 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5400 | 2,5400 | 12.500 |
23 feb 2024 | 2,6600 | 2,6800 | 2,4600 | 2,5400 | 2,5400 | 61.100 |
22 feb 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 1700 |
21 feb 2024 | 2,5600 | 2,6000 | 2,5000 | 2,5800 | 2,5800 | 13.700 |
20 feb 2024 | 2,6200 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 15.200 |
19 feb 2024 | 2,5800 | 2,6400 | 2,5800 | 2,6400 | 2,6400 | 1300 |
16 feb 2024 | 2,6600 | 2,6600 | 2,5600 | 2,6400 | 2,6400 | 2900 |
15 feb 2024 | 2,7000 | 2,7000 | 2,5400 | 2,6600 | 2,6600 | 9800 |
14 feb 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 5200 |
13 feb 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6000 | 2,6000 | 800 |
12 feb 2024 | 2,5800 | 2,6000 | 2,5800 | 2,5800 | 2,5800 | 8500 |
09 feb 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5800 | 2,5800 | 38.100 |
08 feb 2024 | 2,6400 | 2,6800 | 2,6400 | 2,6800 | 2,6800 | 3500 |
07 feb 2024 | 2,7000 | 2,7000 | 2,6400 | 2,7000 | 2,7000 | 5200 |
06 feb 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 4300 |
05 feb 2024 | 2,7000 | 2,7000 | 2,6600 | 2,7000 | 2,7000 | 800 |
02 feb 2024 | 2,6600 | 2,6800 | 2,6000 | 2,6600 | 2,6600 | 5400 |
01 feb 2024 | 2,6600 | 2,7000 | 2,5400 | 2,7000 | 2,7000 | 9900 |
31 ene 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 4000 |
30 ene 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6400 | 2,6400 | 700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |