Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,8400 | 2,9400 | 2,7600 | 2,8400 | 2,8400 | 13.731 |
25 abr 2024 | 2,8600 | 2,8800 | 2,7600 | 2,8600 | 2,8600 | 10.675 |
24 abr 2024 | 2,8800 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 3350 |
23 abr 2024 | 2,7600 | 2,9000 | 2,7600 | 2,8800 | 2,8800 | 15.309 |
22 abr 2024 | 2,8400 | 2,8400 | 2,7200 | 2,7800 | 2,7800 | 14.998 |
19 abr 2024 | 2,8000 | 2,9000 | 2,7200 | 2,9000 | 2,9000 | 17.481 |
18 abr 2024 | 2,5800 | 2,8000 | 2,5600 | 2,7800 | 2,7800 | 78.498 |
17 abr 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 13.577 |
16 abr 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 18.744 |
15 abr 2024 | 2,5400 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | 7101 |
12 abr 2024 | 2,5000 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 8240 |
11 abr 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4800 | 2,4800 | 14.941 |
10 abr 2024 | 2,4400 | 2,4800 | 2,3600 | 2,4800 | 2,4800 | 8638 |
09 abr 2024 | 2,5200 | 2,5800 | 2,3000 | 2,4000 | 2,4000 | 59.510 |
08 abr 2024 | 2,4400 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 23.224 |
05 abr 2024 | 2,4000 | 2,4400 | 2,3000 | 2,4200 | 2,4200 | 11.808 |
04 abr 2024 | 2,4800 | 2,4800 | 2,3200 | 2,3600 | 2,3600 | 4811 |
03 abr 2024 | 2,4800 | 2,5400 | 2,3600 | 2,4800 | 2,4800 | 10.851 |
02 abr 2024 | 2,4200 | 2,4800 | 2,3200 | 2,4800 | 2,4800 | 9191 |
28 mar 2024 | 2,3400 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 1127 |
27 mar 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 9699 |
26 mar 2024 | 2,4300 | 2,4800 | 2,2500 | 2,3700 | 2,3700 | 15.946 |
25 mar 2024 | 2,4400 | 2,4400 | 2,3300 | 2,3300 | 2,3300 | 836 |
22 mar 2024 | 2,4500 | 2,4500 | 2,3400 | 2,4300 | 2,4300 | 9333 |
21 mar 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 1300 |
20 mar 2024 | 2,4600 | 2,5000 | 2,3800 | 2,4600 | 2,4600 | 7656 |
19 mar 2024 | 2,3100 | 2,5000 | 2,3100 | 2,4500 | 2,4500 | 57.576 |
18 mar 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 6261 |
15 mar 2024 | 2,3900 | 2,4500 | 2,3000 | 2,3000 | 2,3000 | 12.473 |
14 mar 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 550 |
13 mar 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 1304 |
12 mar 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3000 | 2,3000 | 3308 |
11 mar 2024 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | 510 |
08 mar 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 4053 |
07 mar 2024 | 2,3400 | 2,3900 | 2,2800 | 2,3600 | 2,3600 | 1870 |
06 mar 2024 | 2,3600 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 16.720 |
05 mar 2024 | 2,2900 | 2,3600 | 2,2000 | 2,3500 | 2,3500 | 24.255 |
04 mar 2024 | 2,3100 | 2,3600 | 2,2000 | 2,2300 | 2,2300 | 11.740 |
01 mar 2024 | 2,2800 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 20.757 |
29 feb 2024 | 2,3600 | 2,3600 | 2,2000 | 2,2800 | 2,2800 | 19.667 |
28 feb 2024 | 2,2900 | 2,4000 | 2,2900 | 2,3600 | 2,3600 | 7364 |
27 feb 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 5326 |
26 feb 2024 | 2,1900 | 2,2800 | 2,1300 | 2,2300 | 2,2300 | 14.059 |
23 feb 2024 | 2,1500 | 2,2200 | 2,0700 | 2,1300 | 2,1300 | 14.227 |
22 feb 2024 | 2,2500 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | 3355 |
21 feb 2024 | 2,1400 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 5885 |
20 feb 2024 | 2,0500 | 2,2500 | 2,0500 | 2,2400 | 2,2400 | 11.787 |
19 feb 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 711 |
16 feb 2024 | 2,1000 | 2,1100 | 2,0600 | 2,1100 | 2,1100 | 3635 |
15 feb 2024 | 2,1000 | 2,1200 | 2,0800 | 2,1200 | 2,1200 | 8130 |
14 feb 2024 | 2,1100 | 2,1400 | 2,0900 | 2,1200 | 2,1200 | 13.450 |
13 feb 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 11.558 |
12 feb 2024 | 2,1000 | 2,1400 | 2,0500 | 2,1000 | 2,1000 | 16.262 |
09 feb 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1300 | 2,1300 | 13.620 |
08 feb 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 409 |
07 feb 2024 | 2,2000 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 8983 |
06 feb 2024 | 2,1200 | 2,2000 | 2,0800 | 2,2000 | 2,2000 | 15.313 |
05 feb 2024 | 2,1000 | 2,1500 | 2,0700 | 2,0700 | 2,0700 | 9529 |
02 feb 2024 | 2,2400 | 2,2500 | 2,0300 | 2,1500 | 2,1500 | 59.851 |
01 feb 2024 | 2,2600 | 2,2600 | 2,1500 | 2,2400 | 2,2400 | 22.939 |
31 ene 2024 | 2,0500 | 2,3000 | 2,0200 | 2,2500 | 2,2500 | 11.119 |
30 ene 2024 | 2,3000 | 2,3000 | 2,1000 | 2,2000 | 2,2000 | 53.470 |
29 ene 2024 | 2,3100 | 2,3100 | 2,1600 | 2,2300 | 2,2300 | 22.597 |
26 ene 2024 | 2,2500 | 2,3700 | 2,1600 | 2,2000 | 2,2000 | 41.176 |
25 ene 2024 | 2,3200 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 4903 |
24 ene 2024 | 2,3800 | 2,4000 | 2,2700 | 2,2700 | 2,2700 | 37.249 |
23 ene 2024 | 2,1500 | 2,4600 | 2,1400 | 2,3100 | 2,3100 | 112.383 |
22 ene 2024 | 2,0500 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 2551 |
19 ene 2024 | 2,0400 | 2,0900 | 2,0400 | 2,0900 | 2,0900 | 763 |
18 ene 2024 | 2,0500 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 1362 |
17 ene 2024 | 2,2000 | 2,2000 | 2,0100 | 2,0100 | 2,0100 | 19.533 |
16 ene 2024 | 2,1500 | 2,2000 | 2,1100 | 2,1100 | 2,1100 | 4581 |
15 ene 2024 | 2,0800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 3411 |
12 ene 2024 | 2,0900 | 2,1800 | 2,0600 | 2,1200 | 2,1200 | 13.413 |
11 ene 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 520 |
10 ene 2024 | 2,1300 | 2,2000 | 2,0600 | 2,1500 | 2,1500 | 6487 |
09 ene 2024 | 2,2000 | 2,2000 | 2,0600 | 2,1400 | 2,1400 | 6202 |
08 ene 2024 | 2,1200 | 2,2000 | 2,1000 | 2,1800 | 2,1800 | 20.028 |
05 ene 2024 | 2,0000 | 2,1500 | 2,0000 | 2,0600 | 2,0600 | 23.468 |
04 ene 2024 | 1,9400 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 22.594 |
03 ene 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 4000 |
02 ene 2024 | 1,9800 | 2,0000 | 1,8250 | 2,0000 | 2,0000 | 26.855 |
29 dic 2023 | 1,9250 | 1,9250 | 1,8150 | 1,8200 | 1,8200 | 2264 |
28 dic 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
27 dic 2023 | 1,9250 | 1,9250 | 1,9250 | 1,8400 | 1,8400 | 100 |
22 dic 2023 | 1,8400 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 7354 |
21 dic 2023 | 1,9400 | 1,9400 | 1,8200 | 1,9150 | 1,9150 | 974 |
20 dic 2023 | 1,9400 | 1,9400 | 1,8100 | 1,9250 | 1,9250 | 9449 |
19 dic 2023 | 1,8900 | 1,8900 | 1,8200 | 1,8900 | 1,8900 | 16.392 |
18 dic 2023 | 1,9100 | 1,9700 | 1,7800 | 1,8900 | 1,8900 | 30.733 |
15 dic 2023 | 1,9550 | 1,9850 | 1,9100 | 1,9550 | 1,9550 | 1299 |
14 dic 2023 | 1,9950 | 1,9950 | 1,9900 | 1,9900 | 1,9900 | 2300 |
13 dic 2023 | 1,9050 | 1,9900 | 1,9050 | 1,9100 | 1,9100 | 4588 |
12 dic 2023 | 1,9100 | 1,9100 | 1,9050 | 1,9500 | 1,9500 | 200 |
11 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 298 |
08 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 699 |
07 dic 2023 | 1,9550 | 1,9550 | 1,9550 | 1,9500 | 1,9500 | 199 |
06 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 735 |
05 dic 2023 | 1,9600 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | 6662 |
04 dic 2023 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 3296 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |