Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
10 may 2024 | 2,7000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 2600 |
09 may 2024 | 2,7600 | 2,7600 | 2,5000 | 2,5600 | 2,5600 | 4300 |
08 may 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
07 may 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 100 |
06 may 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
03 may 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
02 may 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
01 may 2024 | 2,6500 | 2,8300 | 2,6500 | 2,8300 | 2,8300 | 300 |
30 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
29 abr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 500 |
26 abr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
25 abr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 100 |
24 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
23 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
22 abr 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 3800 |
19 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 200 |
18 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
17 abr 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 1100 |
16 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 200 |
15 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3500 |
12 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2000 |
11 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
10 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 900 |
09 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 300 |
08 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
05 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3300 |
04 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2200 |
03 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
02 abr 2024 | 2,9700 | 2,9700 | 2,8500 | 2,8900 | 2,8900 | 1400 |
01 abr 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 200 |
28 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
27 mar 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 400 |
26 mar 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 600 |
25 mar 2024 | 2,8000 | 2,8000 | 2,5200 | 2,6500 | 2,6500 | 4500 |
22 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
21 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
20 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
19 mar 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 200 |
18 mar 2024 | 2,7500 | 3,0000 | 2,7000 | 2,9800 | 2,9800 | 19.200 |
15 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
14 mar 2024 | 2,8000 | 2,8000 | 2,7100 | 2,8000 | 2,8000 | 2600 |
13 mar 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 700 |
12 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1000 |
11 mar 2024 | 2,7800 | 2,7800 | 2,6000 | 2,7500 | 2,7500 | 5700 |
08 mar 2024 | 2,8300 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 1800 |
07 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
06 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
05 mar 2024 | 2,8200 | 2,9000 | 2,8100 | 2,9000 | 2,9000 | 1200 |
04 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 100 |
01 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
29 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
28 feb 2024 | 2,7600 | 2,9000 | 2,7000 | 2,8000 | 2,8000 | 12.700 |
27 feb 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | 700 |
26 feb 2024 | 2,8100 | 2,8700 | 2,7800 | 2,8700 | 2,8700 | 2800 |
23 feb 2024 | 2,8000 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 500 |
22 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 1100 |
21 feb 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8200 | 2,8200 | 700 |
20 feb 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 500 |
16 feb 2024 | 2,8100 | 2,8100 | 2,8000 | 2,8000 | 2,8000 | 2300 |
15 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1000 |
14 feb 2024 | 2,8100 | 3,0000 | 2,7100 | 2,7500 | 2,7500 | 4200 |
13 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
12 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
09 feb 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
08 feb 2024 | 2,8800 | 2,9000 | 2,8100 | 2,8700 | 2,8700 | 3200 |
07 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
06 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 100 |
05 feb 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 4500 |
02 feb 2024 | 2,9500 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 800 |
01 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
31 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
30 ene 2024 | 2,8400 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 2200 |
29 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
26 ene 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7100 | 2,7100 | 200 |
25 ene 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
24 ene 2024 | 3,1000 | 3,1200 | 2,7100 | 2,7300 | 2,7300 | 8900 |
23 ene 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1200 |
22 ene 2024 | 3,1000 | 3,1000 | 2,9800 | 3,1000 | 3,1000 | 2600 |
19 ene 2024 | 3,0000 | 3,1000 | 3,0000 | 3,1000 | 3,1000 | 4200 |
18 ene 2024 | 3,0000 | 3,1100 | 3,0000 | 3,1000 | 3,1000 | 4400 |
17 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
16 ene 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2400 |
12 ene 2024 | 3,0000 | 3,1200 | 2,9500 | 3,0000 | 3,0000 | 12.500 |
11 ene 2024 | 2,9800 | 3,1000 | 2,9100 | 2,9500 | 2,9500 | 3200 |
10 ene 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 900 |
09 ene 2024 | 3,1200 | 3,1200 | 2,9100 | 3,1000 | 3,1000 | 2200 |
08 ene 2024 | 2,9900 | 3,1200 | 2,9900 | 3,1200 | 3,1200 | 400 |
05 ene 2024 | 3,1200 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 600 |
04 ene 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 2700 |
03 ene 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 200 |
02 ene 2024 | 2,7500 | 2,9700 | 2,7500 | 2,9700 | 2,9700 | 11.600 |
29 dic 2023 | 2,7900 | 2,8500 | 2,7900 | 2,8500 | 2,8500 | 6300 |
28 dic 2023 | 2,5000 | 2,9600 | 2,4000 | 2,8700 | 2,8700 | 27.200 |
27 dic 2023 | 2,3200 | 2,7100 | 2,3200 | 2,7000 | 2,7000 | 3300 |
26 dic 2023 | 2,7100 | 2,7100 | 1,5200 | 2,1300 | 2,1300 | 6300 |
22 dic 2023 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 100 |
21 dic 2023 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 700 |
20 dic 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
19 dic 2023 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,7000 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |