Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,1500 | 2,1900 | 1,6100 | 2,0100 | 2,0100 | 57.500 |
10 may 2024 | 2,3300 | 2,3600 | 1,9800 | 2,1300 | 2,1300 | 106.800 |
09 may 2024 | 2,3000 | 2,4300 | 2,2200 | 2,2300 | 2,2300 | 65.600 |
08 may 2024 | 2,1100 | 2,3900 | 1,9100 | 2,3100 | 2,3100 | 167.000 |
07 may 2024 | 2,1000 | 2,3900 | 2,0900 | 2,3700 | 2,3700 | 62.300 |
06 may 2024 | 2,1000 | 2,1900 | 1,9800 | 2,1200 | 2,1200 | 32.100 |
03 may 2024 | 2,0300 | 2,1800 | 1,9000 | 2,1800 | 2,1800 | 145.200 |
02 may 2024 | 1,6200 | 1,9100 | 1,6000 | 1,9000 | 1,9000 | 150.100 |
01 may 2024 | 1,6300 | 1,6800 | 1,5500 | 1,6300 | 1,6300 | 9100 |
30 abr 2024 | 1,6500 | 1,6600 | 1,5900 | 1,6400 | 1,6400 | 4800 |
29 abr 2024 | 1,5900 | 1,6800 | 1,5200 | 1,6300 | 1,6300 | 9900 |
26 abr 2024 | 1,6600 | 1,6600 | 1,5900 | 1,6400 | 1,6400 | 7300 |
25 abr 2024 | 1,6600 | 1,6800 | 1,5800 | 1,6100 | 1,6100 | 6900 |
24 abr 2024 | 1,6700 | 1,7100 | 1,5600 | 1,7100 | 1,7100 | 4800 |
23 abr 2024 | 1,4700 | 1,7300 | 1,4700 | 1,6700 | 1,6700 | 34.500 |
22 abr 2024 | 1,5500 | 1,6100 | 1,4100 | 1,5000 | 1,5000 | 58.700 |
19 abr 2024 | 1,9300 | 2,0100 | 1,6000 | 1,6500 | 1,6500 | 132.300 |
18 abr 2024 | 1,9200 | 2,1100 | 1,8300 | 1,8700 | 1,8700 | 281.300 |
17 abr 2024 | 1,9600 | 2,1200 | 1,8600 | 1,9500 | 1,9500 | 42.300 |
16 abr 2024 | 1,8300 | 2,1300 | 1,8300 | 1,9900 | 1,9900 | 38.200 |
15 abr 2024 | 1,9100 | 1,9400 | 1,7000 | 1,9000 | 1,9000 | 124.800 |
12 abr 2024 | 1,8800 | 1,9400 | 1,7100 | 1,8100 | 1,8100 | 71.800 |
11 abr 2024 | 1,8200 | 2,1000 | 1,6300 | 2,0000 | 2,0000 | 667.500 |
10 abr 2024 | 2,0500 | 2,0800 | 1,8000 | 1,8000 | 1,8000 | 65.600 |
09 abr 2024 | 2,2600 | 2,2600 | 1,8500 | 1,9600 | 1,9600 | 46.900 |
08 abr 2024 | 2,0000 | 2,2500 | 1,9000 | 1,9500 | 1,9500 | 89.800 |
05 abr 2024 | 2,2800 | 2,2800 | 1,9200 | 2,0000 | 2,0000 | 116.100 |
04 abr 2024 | 1,6600 | 2,1400 | 1,5800 | 2,0900 | 2,0900 | 158.700 |
03 abr 2024 | 1,7300 | 1,7500 | 1,6500 | 1,6500 | 1,6500 | 6500 |
02 abr 2024 | 1,6600 | 1,8300 | 1,6400 | 1,7700 | 1,7700 | 26.700 |
01 abr 2024 | 1,5300 | 1,7100 | 1,5300 | 1,6500 | 1,6500 | 17.000 |
28 mar 2024 | 1,6000 | 1,6200 | 1,5100 | 1,5400 | 1,5400 | 5500 |
27 mar 2024 | 1,5900 | 1,6100 | 1,4800 | 1,5800 | 1,5800 | 16.100 |
26 mar 2024 | 1,6300 | 1,6300 | 1,4000 | 1,5900 | 1,5900 | 3100 |
25 mar 2024 | 1,8000 | 1,8000 | 1,5500 | 1,5900 | 1,5900 | 27.900 |
22 mar 2024 | 1,5800 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 13.200 |
21 mar 2024 | 1,5300 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 26.500 |
20 mar 2024 | 1,4600 | 1,6300 | 1,4500 | 1,5900 | 1,5900 | 7600 |
19 mar 2024 | 1,5300 | 1,5300 | 1,4000 | 1,5200 | 1,5200 | 21.900 |
18 mar 2024 | 1,5600 | 1,5800 | 1,5300 | 1,5400 | 1,5400 | 9400 |
15 mar 2024 | 1,6500 | 1,7500 | 1,5300 | 1,5500 | 1,5500 | 37.600 |
14 mar 2024 | 1,8500 | 1,8500 | 1,6100 | 1,6700 | 1,6700 | 120.200 |
13 mar 2024 | 1,8300 | 1,8800 | 1,7700 | 1,8200 | 1,8200 | 23.400 |
12 mar 2024 | 1,8300 | 1,8500 | 1,7600 | 1,8300 | 1,8300 | 9100 |
11 mar 2024 | 1,9100 | 1,9300 | 1,7900 | 1,8200 | 1,8200 | 33.800 |
08 mar 2024 | 2,0100 | 2,0500 | 1,7700 | 1,8100 | 1,8100 | 50.200 |
07 mar 2024 | 1,8500 | 2,1600 | 1,8100 | 2,0000 | 2,0000 | 196.700 |
06 mar 2024 | 1,8100 | 1,8900 | 1,7700 | 1,7800 | 1,7800 | 36.300 |
05 mar 2024 | 1,7600 | 1,8700 | 1,7600 | 1,8100 | 1,8100 | 29.900 |
04 mar 2024 | 1,8200 | 1,8800 | 1,7500 | 1,7500 | 1,7500 | 14.300 |
01 mar 2024 | 1,8000 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 12.400 |
29 feb 2024 | 1,8300 | 1,8400 | 1,7100 | 1,8000 | 1,8000 | 41.000 |
28 feb 2024 | 1,8400 | 1,9200 | 1,7800 | 1,8500 | 1,8500 | 24.800 |
27 feb 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 26.300 |
26 feb 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 18.700 |
23 feb 2024 | 1,9100 | 1,9800 | 1,8000 | 1,8500 | 1,8500 | 24.600 |
22 feb 2024 | 1,9500 | 1,9500 | 1,8700 | 1,9100 | 1,9100 | 22.400 |
21 feb 2024 | 2,0700 | 2,1500 | 1,8800 | 1,9200 | 1,9200 | 15.500 |
20 feb 2024 | 2,2000 | 2,2600 | 1,9500 | 2,0200 | 2,0200 | 35.800 |
16 feb 2024 | 2,3500 | 2,4500 | 2,1900 | 2,2900 | 2,2900 | 69.400 |
15 feb 2024 | 2,0500 | 2,4700 | 2,0500 | 2,3600 | 2,3600 | 158.400 |
14 feb 2024 | 2,0100 | 2,4600 | 1,9600 | 2,0600 | 2,0600 | 228.600 |
13 feb 2024 | 1,8300 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 16.900 |
12 feb 2024 | 1,9000 | 1,9300 | 1,8000 | 1,8500 | 1,8500 | 21.200 |
09 feb 2024 | 2,1500 | 2,1600 | 1,8700 | 1,8700 | 1,8700 | 47.400 |
08 feb 2024 | 2,0000 | 2,2800 | 1,9400 | 2,1900 | 2,1900 | 185.700 |
07 feb 2024 | 1,8700 | 1,9900 | 1,7000 | 1,9100 | 1,9100 | 81.400 |
06 feb 2024 | 1,9500 | 1,9500 | 1,7600 | 1,7600 | 1,7600 | 13.200 |
05 feb 2024 | 2,0400 | 2,0500 | 1,8500 | 1,9600 | 1,9600 | 13.400 |
02 feb 2024 | 1,9200 | 2,3900 | 1,8700 | 1,9300 | 1,9300 | 58.800 |
01 feb 2024 | 1,8600 | 2,0900 | 1,7800 | 1,9700 | 1,9700 | 18.600 |
31 ene 2024 | 1,9900 | 1,9900 | 1,8500 | 1,9300 | 1,9300 | 33.400 |
30 ene 2024 | 2,1600 | 2,2800 | 1,9900 | 2,0300 | 2,0300 | 105.800 |
29 ene 2024 | 2,9700 | 3,0300 | 1,8000 | 2,3400 | 2,3400 | 1.857.700 |
26 ene 2024 | 2,2000 | 2,5800 | 1,7700 | 2,3600 | 2,3600 | 96.600 |
26 ene 2024 | 1:15 Split de acciones | |||||
25 ene 2024 | 2,7000 | 2,7000 | 1,9500 | 2,1000 | 2,1000 | 65.607 |
24 ene 2024 | 2,2500 | 2,2500 | 1,9500 | 2,1000 | 2,1000 | 10.513 |
23 ene 2024 | 2,5500 | 2,7000 | 2,1000 | 2,1000 | 2,1000 | 9480 |
22 ene 2024 | 2,7000 | 2,7000 | 2,4000 | 2,4000 | 2,4000 | 1433 |
19 ene 2024 | 2,8500 | 2,8500 | 2,5500 | 2,5500 | 2,5500 | 3460 |
18 ene 2024 | 2,8500 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 400 |
17 ene 2024 | 2,7000 | 2,8500 | 2,7000 | 2,8500 | 2,8500 | 480 |
16 ene 2024 | 3,1500 | 3,1500 | 2,7000 | 2,7000 | 2,7000 | 5333 |
12 ene 2024 | 3,1500 | 3,1500 | 3,0000 | 3,1500 | 3,1500 | 187 |
11 ene 2024 | 3,4500 | 3,4500 | 3,0000 | 3,0000 | 3,0000 | 1893 |
10 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 500 |
09 ene 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 707 |
08 ene 2024 | 3,3000 | 3,4500 | 3,3000 | 3,3000 | 3,3000 | 1673 |
05 ene 2024 | 3,3000 | 3,4500 | 3,3000 | 3,4500 | 3,4500 | 1020 |
04 ene 2024 | 3,4500 | 3,4500 | 3,3000 | 3,4500 | 3,4500 | 2387 |
03 ene 2024 | 3,4500 | 3,7500 | 3,4500 | 3,6000 | 3,6000 | 6960 |
02 ene 2024 | 3,0000 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 1247 |
29 dic 2023 | 3,1500 | 3,3000 | 3,0000 | 3,0000 | 3,0000 | 2413 |
28 dic 2023 | 3,1500 | 3,3000 | 3,0000 | 3,3000 | 3,3000 | 1760 |
27 dic 2023 | 3,3000 | 3,3000 | 3,1500 | 3,3000 | 3,3000 | 3313 |
26 dic 2023 | 3,1500 | 3,4500 | 3,1500 | 3,3000 | 3,3000 | 2060 |
22 dic 2023 | 3,3000 | 3,7500 | 3,1500 | 3,3000 | 3,3000 | 7053 |
21 dic 2023 | 3,4500 | 3,4500 | 3,0000 | 3,4500 | 3,4500 | 6407 |
20 dic 2023 | 3,6000 | 3,6000 | 3,1500 | 3,4500 | 3,4500 | 19.173 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |