Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | 2,1690 | - |
13 jun 2024 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | 2,1970 | - |
12 jun 2024 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
11 jun 2024 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | 2,1220 | - |
10 jun 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | - |
07 jun 2024 | 2,1890 | 2,1890 | 2,1650 | 2,1650 | 2,1650 | 1200 |
06 jun 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | - |
05 jun 2024 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | 2,3130 | - |
04 jun 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
03 jun 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
31 may 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
30 may 2024 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | 2,2550 | - |
29 may 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
28 may 2024 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | 2,3220 | - |
27 may 2024 | 2,3080 | 2,3220 | 2,3080 | 2,3220 | 2,3220 | 400 |
24 may 2024 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | 2,3530 | - |
23 may 2024 | 2,4560 | 2,4560 | 2,3970 | 2,3970 | 2,3970 | 1300 |
22 may 2024 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | - |
21 may 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
20 may 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
17 may 2024 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | 2,5960 | - |
16 may 2024 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | 2,6330 | - |
15 may 2024 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | 2,6280 | - |
14 may 2024 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | 2,5530 | - |
13 may 2024 | 2,4910 | 2,5610 | 2,4910 | 2,5610 | 2,5610 | 2000 |
10 may 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
09 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
08 may 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | - |
07 may 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
06 may 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
03 may 2024 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | 2,3360 | - |
02 may 2024 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | 2,3630 | - |
30 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
29 abr 2024 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | 2,3090 | - |
26 abr 2024 | 2,3990 | 2,3990 | 2,3090 | 2,3090 | 2,3090 | 56 |
25 abr 2024 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | 2,4250 | - |
24 abr 2024 | 2,4480 | 2,4480 | 2,4250 | 2,4250 | 2,4250 | 950 |
23 abr 2024 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | 2,3580 | - |
22 abr 2024 | 2,3640 | 2,3960 | 2,3580 | 2,3580 | 2,3580 | 651 |
19 abr 2024 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | 2,1570 | - |
18 abr 2024 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | 2,0850 | - |
17 abr 2024 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | 2,1040 | - |
16 abr 2024 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | 2,1410 | - |
15 abr 2024 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | 2,2780 | - |
12 abr 2024 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | 2,2770 | - |
11 abr 2024 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | 2,2150 | - |
10 abr 2024 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | 2,2250 | - |
09 abr 2024 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | 2,2070 | - |
08 abr 2024 | 2,2500 | 2,2500 | 2,1980 | 2,1980 | 2,1980 | 650 |
05 abr 2024 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | 2,2630 | - |
04 abr 2024 | 2,1870 | 2,2990 | 2,1870 | 2,2990 | 2,2990 | 1750 |
03 abr 2024 | 2,1170 | 2,1940 | 2,1170 | 2,1940 | 2,1940 | 1000 |
02 abr 2024 | 1,9770 | 2,1230 | 1,9770 | 2,1230 | 2,1230 | 120 |
28 mar 2024 | 1,8336 | 1,9602 | 1,8336 | 1,9602 | 1,9602 | 680 |
27 mar 2024 | 1,6348 | 1,7782 | 1,6348 | 1,7782 | 1,7782 | 372 |
26 mar 2024 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | - |
25 mar 2024 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | 1,6298 | - |
22 mar 2024 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | 1,5748 | - |
21 mar 2024 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | 1,5140 | - |
20 mar 2024 | 1,4884 | 1,4884 | 1,4884 | 1,4884 | 1,4884 | - |
19 mar 2024 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | 1,4672 | - |
18 mar 2024 | 1,3802 | 1,3802 | 1,3802 | 1,3802 | 1,3802 | - |
15 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
14 mar 2024 | 1,5712 | 1,5712 | 1,4000 | 1,4000 | 1,4000 | 500 |
13 mar 2024 | 1,4928 | 1,5344 | 1,4928 | 1,5344 | 1,5344 | 550 |
12 mar 2024 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | - |
11 mar 2024 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | 1,4552 | - |
08 mar 2024 | 1,5126 | 1,5126 | 1,4544 | 1,4544 | 1,4544 | 552 |
07 mar 2024 | 1,5194 | 1,5194 | 1,5194 | 1,5194 | 1,5194 | - |
06 mar 2024 | 1,5808 | 1,5808 | 1,5808 | 1,5808 | 1,5808 | - |
05 mar 2024 | 1,5838 | 1,5892 | 1,5838 | 1,5892 | 1,5892 | 100 |
04 mar 2024 | 1,7594 | 1,7594 | 1,7594 | 1,7594 | 1,7594 | - |
01 mar 2024 | 1,6996 | 1,6996 | 1,6996 | 1,6996 | 1,6996 | - |
29 feb 2024 | 1,5386 | 1,5386 | 1,5386 | 1,5386 | 1,5386 | - |
28 feb 2024 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | 1,5572 | - |
27 feb 2024 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | 1,5134 | - |
26 feb 2024 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | 1,5896 | - |
23 feb 2024 | 1,5802 | 1,6094 | 1,5802 | 1,6094 | 1,6094 | 641 |
22 feb 2024 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | - |
21 feb 2024 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | 1,5202 | - |
20 feb 2024 | 1,5564 | 1,5564 | 1,5564 | 1,5564 | 1,5564 | - |
19 feb 2024 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | 1,5788 | - |
16 feb 2024 | 1,5516 | 1,5516 | 1,5516 | 1,5516 | 1,5516 | - |
15 feb 2024 | 1,7962 | 1,7962 | 1,7962 | 1,7962 | 1,7962 | - |
14 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
13 feb 2024 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | 1,8770 | - |
12 feb 2024 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | 1,7990 | - |
09 feb 2024 | 1,7782 | 1,7782 | 1,7782 | 1,7782 | 1,7782 | - |
08 feb 2024 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
07 feb 2024 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | 1,7310 | - |
06 feb 2024 | 1,7752 | 1,7752 | 1,7752 | 1,7752 | 1,7752 | - |
05 feb 2024 | 1,7866 | 1,7866 | 1,7866 | 1,7866 | 1,7866 | - |
02 feb 2024 | 1,8156 | 1,8218 | 1,8156 | 1,8218 | 1,8218 | 900 |
01 feb 2024 | 1,7864 | 1,7864 | 1,7864 | 1,7864 | 1,7864 | - |
31 ene 2024 | 1,8054 | 1,8054 | 1,8054 | 1,8054 | 1,8054 | - |
30 ene 2024 | 1,9174 | 1,9174 | 1,7828 | 1,7828 | 1,7828 | 281 |
29 ene 2024 | 1,9174 | 1,9174 | 1,9174 | 1,9174 | 1,9174 | - |
26 ene 2024 | 1,8702 | 1,8702 | 1,8702 | 1,8702 | 1,8702 | - |
25 ene 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
24 ene 2024 | 1,7886 | 1,7886 | 1,7886 | 1,7886 | 1,7886 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |