Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 500 |
30 abr 2024 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | 3,1420 | - |
29 abr 2024 | 3,1280 | 3,1500 | 3,1280 | 3,1500 | 3,1500 | 500 |
26 abr 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
25 abr 2024 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | 3,2780 | - |
24 abr 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | - |
23 abr 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | - |
22 abr 2024 | 3,2680 | 3,3340 | 3,2680 | 3,3340 | 3,3340 | 100 |
19 abr 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3200 | 3,3200 | 2000 |
18 abr 2024 | 3,4000 | 3,4160 | 3,4000 | 3,4160 | 3,4160 | 1500 |
17 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
16 abr 2024 | 3,4860 | 3,4860 | 3,4000 | 3,4000 | 3,4000 | 2000 |
15 abr 2024 | 3,3520 | 3,4980 | 3,3520 | 3,4980 | 3,4980 | 1500 |
12 abr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
11 abr 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
10 abr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
09 abr 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
08 abr 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
05 abr 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
04 abr 2024 | 3,4640 | 3,5440 | 3,4640 | 3,4840 | 3,4840 | 2500 |
03 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
02 abr 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 2000 |
28 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
27 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
26 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
25 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
22 mar 2024 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | 2,8480 | - |
21 mar 2024 | 2,7820 | 2,8480 | 2,7820 | 2,8480 | 2,8480 | 1000 |
20 mar 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
19 mar 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
18 mar 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
15 mar 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
14 mar 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
13 mar 2024 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | 2,5220 | - |
12 mar 2024 | 2,5340 | 2,5340 | 2,5000 | 2,5000 | 2,5000 | 6000 |
11 mar 2024 | 2,5240 | 2,5260 | 2,5240 | 2,5260 | 2,5260 | 5000 |
08 mar 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
07 mar 2024 | 2,4400 | 2,5440 | 2,4400 | 2,5440 | 2,5440 | 80 |
06 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
05 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
04 mar 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
01 mar 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
29 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
28 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
27 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
26 feb 2024 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | 2,2240 | - |
23 feb 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
22 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
21 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
20 feb 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
19 feb 2024 | 2,2180 | 2,2520 | 2,2180 | 2,2520 | 2,2520 | 10 |
16 feb 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
15 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
14 feb 2024 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | 2,1320 | - |
13 feb 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
12 feb 2024 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | 2,1880 | - |
09 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
08 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
07 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
06 feb 2024 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | 2,1480 | - |
05 feb 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
02 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
01 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
31 ene 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
30 ene 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
29 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
26 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
25 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24 ene 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
23 ene 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
22 ene 2024 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | 2,1380 | - |
19 ene 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | - |
18 ene 2024 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | 2,1680 | - |
17 ene 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
16 ene 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
15 ene 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
12 ene 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
11 ene 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
10 ene 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
09 ene 2024 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | 2,3040 | - |
08 ene 2024 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | 2,3140 | - |
05 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
04 ene 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 600 |
03 ene 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
02 ene 2024 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | 2,3920 | - |
29 dic 2023 | 2,4380 | 2,4380 | 2,4280 | 2,4280 | 2,4280 | - |
28 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
27 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
22 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
21 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | - |
20 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
19 dic 2023 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | 2,4920 | - |
18 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
15 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
14 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
13 dic 2023 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | 2,3640 | - |
12 dic 2023 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
11 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
08 dic 2023 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | 2,5120 | - |
07 dic 2023 | 2,5140 | 2,5140 | 2,5140 | 2,5140 | 2,5140 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |