Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,0900 | 3,3000 | 3,0900 | 3,3000 | 3,3000 | 208 |
27 jun 2024 | 3,1700 | 3,2000 | 3,0800 | 3,1100 | 3,1100 | 1287 |
26 jun 2024 | 3,2000 | 3,3000 | 3,1900 | 3,3000 | 3,3000 | 243 |
25 jun 2024 | 3,1800 | 3,1800 | 3,1700 | 3,1700 | 3,1700 | 102 |
24 jun 2024 | 3,0800 | 3,1800 | 3,0800 | 3,1800 | 3,1800 | 1346 |
21 jun 2024 | 3,2300 | 3,3400 | 3,0800 | 3,3400 | 3,3400 | 604 |
20 jun 2024 | 3,2600 | 3,3500 | 3,2300 | 3,2300 | 3,2300 | 3484 |
19 jun 2024 | 3,0800 | 3,2600 | 3,0700 | 3,2300 | 3,2300 | 4612 |
18 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 109 |
17 jun 2024 | 3,1600 | 3,2000 | 3,0300 | 3,2000 | 3,2000 | 2040 |
14 jun 2024 | 3,3100 | 3,3300 | 3,1500 | 3,1500 | 3,1500 | 2561 |
13 jun 2024 | 3,3900 | 3,4900 | 3,3500 | 3,3500 | 3,3500 | 10.809 |
12 jun 2024 | 3,3400 | 3,4700 | 3,3300 | 3,3800 | 3,3800 | 15.231 |
11 jun 2024 | 3,1000 | 3,3000 | 3,0800 | 3,3000 | 3,3000 | 11.270 |
10 jun 2024 | 3,0800 | 3,1600 | 3,0800 | 3,0800 | 3,0800 | 2298 |
07 jun 2024 | 2,9900 | 3,0600 | 2,9900 | 3,0600 | 3,0600 | 80 |
06 jun 2024 | 3,0000 | 3,0600 | 2,9900 | 2,9900 | 2,9900 | 150 |
05 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1012 |
04 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 277 |
03 jun 2024 | 3,0100 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | 353 |
31 may 2024 | 3,0700 | 3,0700 | 3,0100 | 3,0700 | 3,0700 | 2453 |
30 may 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0700 | 3,0700 | 614 |
29 may 2024 | 3,0900 | 3,1000 | 3,0700 | 3,0700 | 3,0700 | 505 |
28 may 2024 | 3,1000 | 3,1000 | 3,0900 | 3,0900 | 3,0900 | 182 |
27 may 2024 | 3,0700 | 3,1900 | 3,0700 | 3,1000 | 3,1000 | 330 |
24 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 221 |
23 may 2024 | 3,0500 | 3,0600 | 3,0500 | 3,0500 | 3,0500 | 253 |
22 may 2024 | 3,2300 | 3,2300 | 3,2000 | 3,2000 | 3,2000 | 2096 |
21 may 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2200 | 3,2200 | 7484 |
20 may 2024 | 3,0200 | 3,2000 | 3,0200 | 3,1900 | 3,1900 | 4149 |
17 may 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 270 |
16 may 2024 | 3,0700 | 3,0800 | 2,9400 | 2,9400 | 2,9400 | 1234 |
15 may 2024 | 2,9100 | 3,0800 | 2,9100 | 2,9200 | 2,9200 | 390 |
14 may 2024 | 3,0900 | 3,0900 | 2,9200 | 2,9200 | 2,9200 | 182 |
13 may 2024 | 2,9100 | 2,9200 | 2,9100 | 2,9200 | 2,9200 | 122 |
10 may 2024 | 3,1000 | 3,1000 | 2,9200 | 2,9400 | 2,9400 | 51 |
09 may 2024 | 3,1200 | 3,1200 | 3,0500 | 3,0500 | 3,0500 | 1439 |
08 may 2024 | 3,0000 | 3,2400 | 2,9900 | 3,0500 | 3,0500 | 6564 |
07 may 2024 | 3,0000 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 122 |
06 may 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 3827 |
03 may 2024 | 2,9000 | 2,9700 | 2,8500 | 2,8500 | 2,8500 | 411 |
02 may 2024 | 2,8500 | 2,8600 | 2,8500 | 2,8600 | 2,8600 | 50 |
30 abr 2024 | 2,9400 | 2,9700 | 2,8300 | 2,8700 | 2,8700 | 2894 |
29 abr 2024 | 2,9400 | 2,9400 | 2,8000 | 2,8100 | 2,8100 | 2820 |
26 abr 2024 | 2,9200 | 2,9300 | 2,8200 | 2,9300 | 2,9300 | 3805 |
25 abr 2024 | 2,8200 | 2,9400 | 2,8200 | 2,9400 | 2,9400 | 860 |
24 abr 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 424 |
23 abr 2024 | 2,8100 | 2,8500 | 2,8000 | 2,8100 | 2,8100 | 730 |
22 abr 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8100 | 2,8100 | 335 |
19 abr 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8000 | 2,8000 | 1117 |
18 abr 2024 | 2,8200 | 2,9000 | 2,8200 | 2,8300 | 2,8300 | 274 |
17 abr 2024 | 2,8200 | 2,9300 | 2,8200 | 2,9300 | 2,9300 | 3601 |
16 abr 2024 | 2,8600 | 2,8600 | 2,8100 | 2,8100 | 2,8100 | 607 |
15 abr 2024 | 2,8600 | 2,8600 | 2,8100 | 2,8100 | 2,8100 | 1980 |
12 abr 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8000 | 2,8000 | 354 |
11 abr 2024 | 2,8000 | 2,8600 | 2,8000 | 2,8100 | 2,8100 | 812 |
10 abr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2550 |
09 abr 2024 | 2,8400 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 4207 |
08 abr 2024 | 2,8100 | 2,8400 | 2,7900 | 2,8000 | 2,8000 | 3563 |
05 abr 2024 | 2,8000 | 2,8500 | 2,8000 | 2,8100 | 2,8100 | 63 |
04 abr 2024 | 2,8200 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 610 |
03 abr 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8200 | 2,8200 | 3030 |
02 abr 2024 | 2,6200 | 2,9400 | 2,6200 | 2,9400 | 2,9400 | 16.677 |
28 mar 2024 | 2,7300 | 2,7500 | 2,6600 | 2,6600 | 2,6600 | 1317 |
27 mar 2024 | 2,8600 | 2,8700 | 2,6200 | 2,6200 | 2,6200 | 4428 |
26 mar 2024 | 2,7200 | 2,8700 | 2,6300 | 2,7100 | 2,7100 | 7513 |
25 mar 2024 | 2,7700 | 2,7700 | 2,7500 | 2,7600 | 2,7600 | 3904 |
22 mar 2024 | 2,8100 | 2,8100 | 2,7500 | 2,7500 | 2,7500 | 134 |
21 mar 2024 | 2,7600 | 2,8100 | 2,7600 | 2,8100 | 2,8100 | 2580 |
20 mar 2024 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,7600 | 255 |
19 mar 2024 | 2,7700 | 2,7700 | 2,7600 | 2,7600 | 2,7600 | 65 |
18 mar 2024 | 2,8400 | 2,8400 | 2,7700 | 2,7700 | 2,7700 | 412 |
15 mar 2024 | 2,7700 | 2,7700 | 2,7600 | 2,7600 | 2,7600 | 210 |
14 mar 2024 | 2,7700 | 2,7800 | 2,7700 | 2,7700 | 2,7700 | 281 |
13 mar 2024 | 2,8500 | 2,8500 | 2,7700 | 2,7700 | 2,7700 | 1105 |
12 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 264 |
11 mar 2024 | 2,7700 | 2,8700 | 2,7700 | 2,7900 | 2,7900 | 919 |
08 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2341 |
07 mar 2024 | 2,8500 | 2,8500 | 2,7700 | 2,7700 | 2,7700 | 370 |
06 mar 2024 | 2,8300 | 2,8300 | 2,8200 | 2,8200 | 2,8200 | 428 |
05 mar 2024 | 2,7800 | 2,8600 | 2,7800 | 2,7800 | 2,7800 | 704 |
04 mar 2024 | 2,8200 | 2,8500 | 2,7700 | 2,7700 | 2,7700 | 331 |
01 mar 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 1122 |
29 feb 2024 | 2,8600 | 2,8600 | 2,7800 | 2,8000 | 2,8000 | 2442 |
28 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 404 |
27 feb 2024 | 2,8200 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 1048 |
26 feb 2024 | 2,8900 | 2,8900 | 2,7700 | 2,7700 | 2,7700 | 1555 |
23 feb 2024 | 2,8300 | 2,8900 | 2,8300 | 2,8300 | 2,8300 | 347 |
22 feb 2024 | 2,8200 | 2,8900 | 2,8200 | 2,8300 | 2,8300 | 658 |
21 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 216 |
20 feb 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | 2742 |
19 feb 2024 | 2,9000 | 2,9000 | 2,8300 | 2,8300 | 2,8300 | 145 |
16 feb 2024 | 2,8200 | 2,8300 | 2,8200 | 2,8200 | 2,8200 | 50 |
15 feb 2024 | 2,8300 | 2,9000 | 2,8300 | 2,8900 | 2,8900 | 334 |
14 feb 2024 | 2,9000 | 2,9000 | 2,8300 | 2,9000 | 2,9000 | 396 |
13 feb 2024 | 2,8500 | 2,9000 | 2,8500 | 2,9000 | 2,9000 | 1051 |
12 feb 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 187 |
09 feb 2024 | 2,9000 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 841 |
08 feb 2024 | 2,9000 | 2,9000 | 2,8300 | 2,8900 | 2,8900 | 620 |
07 feb 2024 | 2,9000 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 1099 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |