Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,1100 | 2,1850 | 1,9000 | 1,9500 | 1,9500 | 351.498 |
25 jul 2024 | 2,0700 | 2,1300 | 1,9960 | 2,1100 | 2,1100 | 121.861 |
24 jul 2024 | 2,1200 | 2,1550 | 2,1100 | 2,1150 | 2,1150 | 34.593 |
23 jul 2024 | 2,1400 | 2,2050 | 2,1150 | 2,1450 | 2,1450 | 56.563 |
22 jul 2024 | 2,1150 | 2,1650 | 2,0950 | 2,1550 | 2,1550 | 75.968 |
19 jul 2024 | 2,1850 | 2,1850 | 2,1000 | 2,1000 | 2,1000 | 89.097 |
18 jul 2024 | 2,0800 | 2,2000 | 2,0750 | 2,1650 | 2,1650 | 69.803 |
17 jul 2024 | 2,0300 | 2,1050 | 1,9740 | 2,0800 | 2,0800 | 91.161 |
16 jul 2024 | 2,1350 | 2,1350 | 1,9220 | 2,0300 | 2,0300 | 408.174 |
15 jul 2024 | 2,4000 | 2,4000 | 2,1050 | 2,1550 | 2,1550 | 440.821 |
12 jul 2024 | 2,1050 | 2,3650 | 2,1050 | 2,3650 | 2,3650 | 164.371 |
11 jul 2024 | 2,0300 | 2,1550 | 2,0300 | 2,1250 | 2,1250 | 94.352 |
10 jul 2024 | 1,9780 | 2,0700 | 1,9560 | 2,0500 | 2,0500 | 152.842 |
09 jul 2024 | 1,9780 | 2,0700 | 1,9620 | 1,9920 | 1,9920 | 204.584 |
08 jul 2024 | 1,9800 | 2,0000 | 1,9600 | 1,9620 | 1,9620 | 127.264 |
05 jul 2024 | 2,0400 | 2,0400 | 1,9840 | 2,0050 | 2,0050 | 56.426 |
04 jul 2024 | 2,0000 | 2,0350 | 1,9560 | 2,0100 | 2,0100 | 165.169 |
03 jul 2024 | 1,8400 | 1,9700 | 1,8200 | 1,9500 | 1,9500 | 98.441 |
02 jul 2024 | 1,8620 | 1,8800 | 1,8280 | 1,8400 | 1,8400 | 58.310 |
01 jul 2024 | 1,9560 | 1,9960 | 1,8520 | 1,8720 | 1,8720 | 116.669 |
28 jun 2024 | 1,8800 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 81.375 |
27 jun 2024 | 1,9960 | 1,9980 | 1,8520 | 1,8800 | 1,8800 | 112.347 |
26 jun 2024 | 2,0050 | 2,0300 | 1,9540 | 2,0150 | 2,0150 | 81.966 |
25 jun 2024 | 1,9280 | 2,0100 | 1,9040 | 1,9900 | 1,9900 | 174.390 |
24 jun 2024 | 1,8960 | 1,9300 | 1,8640 | 1,9220 | 1,9220 | 169.707 |
21 jun 2024 | 1,9500 | 1,9600 | 1,8800 | 1,9000 | 1,9000 | 333.184 |
20 jun 2024 | 1,9900 | 2,0650 | 1,9500 | 1,9700 | 1,9700 | 151.676 |
19 jun 2024 | 2,0200 | 2,0750 | 1,9460 | 1,9720 | 1,9720 | 127.978 |
18 jun 2024 | 2,0000 | 2,0950 | 1,9080 | 2,0350 | 2,0350 | 268.930 |
17 jun 2024 | 1,8460 | 1,9680 | 1,8180 | 1,9520 | 1,9520 | 269.861 |
14 jun 2024 | 2,1300 | 2,1300 | 1,8060 | 1,8360 | 1,8360 | 616.766 |
13 jun 2024 | 2,2600 | 2,2600 | 2,0700 | 2,1300 | 2,1300 | 614.945 |
12 jun 2024 | 2,3050 | 2,3350 | 2,2600 | 2,2700 | 2,2700 | 182.940 |
11 jun 2024 | 2,4150 | 2,4150 | 2,2750 | 2,3300 | 2,3300 | 151.101 |
10 jun 2024 | 2,4250 | 2,4250 | 2,3100 | 2,3750 | 2,3750 | 144.521 |
07 jun 2024 | 2,4950 | 2,5900 | 2,4400 | 2,4950 | 2,4950 | 108.444 |
06 jun 2024 | 2,4400 | 2,4800 | 2,3850 | 2,4800 | 2,4800 | 91.770 |
05 jun 2024 | 2,6000 | 2,6200 | 2,4150 | 2,4400 | 2,4400 | 181.986 |
04 jun 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 141.015 |
03 jun 2024 | 2,6200 | 2,7400 | 2,6050 | 2,7000 | 2,7000 | 158.886 |
31 may 2024 | 2,5700 | 2,6350 | 2,5700 | 2,5900 | 2,5900 | 97.778 |
30 may 2024 | 2,5300 | 2,6050 | 2,5150 | 2,5900 | 2,5900 | 48.123 |
29 may 2024 | 2,6900 | 2,6900 | 2,5300 | 2,5300 | 2,5300 | 103.216 |
28 may 2024 | 2,6000 | 2,7700 | 2,6000 | 2,6300 | 2,6300 | 214.474 |
27 may 2024 | 2,5050 | 2,6250 | 2,4900 | 2,5900 | 2,5900 | 80.940 |
24 may 2024 | 2,5500 | 2,5500 | 2,4750 | 2,4900 | 2,4900 | 87.259 |
23 may 2024 | 2,5500 | 2,6350 | 2,5300 | 2,5800 | 2,5800 | 94.245 |
22 may 2024 | 2,4900 | 2,5750 | 2,4550 | 2,5500 | 2,5500 | 68.908 |
21 may 2024 | 2,4800 | 2,4950 | 2,4200 | 2,4900 | 2,4900 | 62.193 |
20 may 2024 | 2,4050 | 2,4950 | 2,4000 | 2,4750 | 2,4750 | 91.491 |
17 may 2024 | 2,5150 | 2,5400 | 2,3650 | 2,4000 | 2,4000 | 132.105 |
16 may 2024 | 2,5900 | 2,5900 | 2,4400 | 2,4950 | 2,4950 | 126.115 |
15 may 2024 | 2,6050 | 2,6050 | 2,5250 | 2,5400 | 2,5400 | 75.476 |
14 may 2024 | 2,6500 | 2,7150 | 2,5850 | 2,5850 | 2,5850 | 194.919 |
13 may 2024 | 2,5300 | 2,7000 | 2,4850 | 2,6500 | 2,6500 | 557.835 |
10 may 2024 | 2,4500 | 2,5400 | 2,4500 | 2,4500 | 2,4500 | 106.507 |
09 may 2024 | 2,4150 | 2,4500 | 2,3800 | 2,4300 | 2,4300 | 33.504 |
08 may 2024 | 2,4250 | 2,4650 | 2,3650 | 2,4150 | 2,4150 | 120.908 |
07 may 2024 | 2,3000 | 2,5150 | 2,3000 | 2,4200 | 2,4200 | 230.781 |
06 may 2024 | 2,3550 | 2,3900 | 2,3050 | 2,3150 | 2,3150 | 128.415 |
03 may 2024 | 2,1950 | 2,3700 | 2,1900 | 2,3350 | 2,3350 | 224.940 |
02 may 2024 | 2,2800 | 2,2900 | 2,1950 | 2,1950 | 2,1950 | 119.211 |
30 abr 2024 | 2,3300 | 2,3350 | 2,2600 | 2,2650 | 2,2650 | 106.985 |
29 abr 2024 | 2,2800 | 2,3350 | 2,2500 | 2,3300 | 2,3300 | 87.143 |
26 abr 2024 | 2,2450 | 2,2950 | 2,2450 | 2,2600 | 2,2600 | 77.487 |
25 abr 2024 | 2,3200 | 2,3450 | 2,2350 | 2,2450 | 2,2450 | 68.875 |
24 abr 2024 | 2,4200 | 2,4200 | 2,3350 | 2,3350 | 2,3350 | 81.744 |
23 abr 2024 | 2,2700 | 2,4250 | 2,2700 | 2,3850 | 2,3850 | 230.925 |
22 abr 2024 | 2,1700 | 2,3100 | 2,1650 | 2,2650 | 2,2650 | 85.018 |
19 abr 2024 | 2,2200 | 2,2250 | 2,1350 | 2,1750 | 2,1750 | 144.980 |
18 abr 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 106.654 |
17 abr 2024 | 2,2250 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 107.926 |
16 abr 2024 | 2,2450 | 2,2550 | 2,2100 | 2,2450 | 2,2450 | 76.772 |
15 abr 2024 | 2,2350 | 2,2950 | 2,1950 | 2,2650 | 2,2650 | 146.549 |
12 abr 2024 | 2,3350 | 2,3400 | 2,2050 | 2,2350 | 2,2350 | 193.601 |
11 abr 2024 | 2,3100 | 2,3600 | 2,2900 | 2,3150 | 2,3150 | 196.137 |
10 abr 2024 | 2,3700 | 2,4750 | 2,3250 | 2,3300 | 2,3300 | 251.414 |
09 abr 2024 | 2,3100 | 2,3800 | 2,2900 | 2,3500 | 2,3500 | 173.049 |
08 abr 2024 | 2,2300 | 2,3800 | 2,2300 | 2,3400 | 2,3400 | 139.839 |
05 abr 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2100 | 2,2100 | 158.187 |
04 abr 2024 | 2,3000 | 2,3450 | 2,2450 | 2,2600 | 2,2600 | 104.063 |
03 abr 2024 | 2,2950 | 2,2950 | 2,2200 | 2,2900 | 2,2900 | 199.783 |
02 abr 2024 | 2,3300 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 116.145 |
28 mar 2024 | 2,3150 | 2,3650 | 2,2800 | 2,3300 | 2,3300 | 113.435 |
27 mar 2024 | 2,2500 | 2,3100 | 2,2250 | 2,3100 | 2,3100 | 227.744 |
26 mar 2024 | 2,3250 | 2,3250 | 2,2450 | 2,2700 | 2,2700 | 83.264 |
25 mar 2024 | 2,3300 | 2,3600 | 2,2950 | 2,3450 | 2,3450 | 74.039 |
22 mar 2024 | 2,3550 | 2,4250 | 2,3500 | 2,3800 | 2,3800 | 68.512 |
21 mar 2024 | 2,3600 | 2,4050 | 2,3300 | 2,3750 | 2,3750 | 71.838 |
20 mar 2024 | 2,3600 | 2,3700 | 2,2700 | 2,3400 | 2,3400 | 110.169 |
19 mar 2024 | 2,4600 | 2,4600 | 2,3300 | 2,3400 | 2,3400 | 139.624 |
18 mar 2024 | 2,5100 | 2,5700 | 2,4450 | 2,4650 | 2,4650 | 120.872 |
15 mar 2024 | 2,5000 | 2,5000 | 2,3800 | 2,4950 | 2,4950 | 1.086.403 |
14 mar 2024 | 2,5300 | 2,6000 | 2,4850 | 2,5500 | 2,5500 | 126.488 |
13 mar 2024 | 2,4900 | 2,5500 | 2,4200 | 2,5500 | 2,5500 | 152.269 |
12 mar 2024 | 2,4000 | 2,5100 | 2,3500 | 2,4750 | 2,4750 | 180.748 |
11 mar 2024 | 2,2500 | 2,5350 | 2,2200 | 2,3800 | 2,3800 | 407.994 |
08 mar 2024 | 2,1400 | 2,2200 | 2,1100 | 2,2000 | 2,2000 | 342.005 |
07 mar 2024 | 2,2150 | 2,2150 | 2,1050 | 2,1400 | 2,1400 | 448.894 |
06 mar 2024 | 2,3000 | 2,3350 | 2,2350 | 2,2350 | 2,2350 | 359.167 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |