Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 1,5000 | 1,6000 | 1,3000 | 1,3400 | 1,3400 | 1.406.074 |
17 jun 2024 | 1,5500 | 1,6000 | 1,3000 | 1,4000 | 1,4000 | 1.823.065 |
14 jun 2024 | 1,5500 | 1,7000 | 1,7000 | 1,5500 | 1,5500 | 2117 |
13 jun 2024 | 1,5000 | 1,7000 | 1,4500 | 1,5500 | 1,5500 | 1.821.567 |
12 jun 2024 | 1,5000 | 1,4400 | 1,4400 | 1,5000 | 1,5000 | 22.443 |
11 jun 2024 | 1,4500 | 1,5800 | 1,2000 | 1,5000 | 1,5000 | 469.609 |
10 jun 2024 | 1,4500 | 1,5400 | 1,3660 | 1,4500 | 1,4500 | 20.458 |
07 jun 2024 | 1,4500 | 1,3650 | 1,3650 | 1,4500 | 1,4500 | 209 |
06 jun 2024 | 1,4500 | 1,3650 | 1,3650 | 1,4500 | 1,4500 | 85 |
05 jun 2024 | 1,4500 | 1,3750 | 1,3650 | 1,4500 | 1,4500 | 1627 |
04 jun 2024 | 1,4500 | 1,4500 | 1,3650 | 1,4500 | 1,4500 | 7484 |
03 jun 2024 | 1,4500 | 1,5500 | 1,2000 | 1,4500 | 1,4500 | 1.855.151 |
31 may 2024 | 1,4500 | 1,5800 | 1,3650 | 1,4500 | 1,4500 | 23.012 |
30 may 2024 | 1,6500 | 1,8000 | 1,3550 | 1,4500 | 1,4500 | 886.280 |
29 may 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 106.386 |
28 may 2024 | 1,6500 | 1,7550 | 1,7550 | 1,6500 | 1,6500 | 883 |
24 may 2024 | 1,6500 | 1,8000 | 1,5340 | 1,6500 | 1,6500 | 1.247.954 |
23 may 2024 | 1,6500 | 1,5000 | 1,5000 | 1,6500 | 1,6500 | 50.310 |
22 may 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 44.282 |
21 may 2024 | 1,6500 | 1,5250 | 1,5250 | 1,6500 | 1,6500 | 20.000 |
20 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
17 may 2024 | 1,6500 | 1,7250 | 1,5430 | 1,6500 | 1,6500 | 644.794 |
16 may 2024 | 1,6500 | 1,7900 | 1,5500 | 1,6500 | 1,6500 | 71.328 |
15 may 2024 | 1,6500 | 1,5750 | 1,5500 | 1,6500 | 1,6500 | 31.107 |
14 may 2024 | 1,6500 | 1,7900 | 1,7600 | 1,6500 | 1,6500 | 275.000 |
13 may 2024 | 1,6500 | 1,8000 | 1,5000 | 1,6500 | 1,6500 | 12.686 |
10 may 2024 | 1,6500 | 1,5100 | 1,5100 | 1,6500 | 1,6500 | 4073 |
09 may 2024 | 1,6500 | 1,8000 | 1,5100 | 1,6500 | 1,6500 | 1418 |
08 may 2024 | 1,7500 | 1,7750 | 1,5000 | 1,6500 | 1,6500 | 245.009 |
07 may 2024 | 1,7500 | 1,9000 | 1,5300 | 1,7500 | 1,7500 | 109.552 |
03 may 2024 | 1,9000 | 1,9400 | 1,6000 | 1,9400 | 1,9400 | 539.815 |
02 may 2024 | 1,9000 | 1,8000 | 1,8000 | 1,9000 | 1,9000 | 1541 |
01 may 2024 | 1,9000 | 2,0400 | 1,8000 | 1,9000 | 1,9000 | 62.722 |
30 abr 2024 | 2,2500 | 2,0600 | 1,8000 | 1,9000 | 1,9000 | 486.215 |
29 abr 2024 | 1,9000 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 1.021.178 |
26 abr 2024 | 1,7500 | 2,0000 | 1,5350 | 1,9000 | 1,9000 | 1.258.055 |
25 abr 2024 | 1,9000 | 2,0000 | 1,5500 | 1,7500 | 1,7500 | 505.066 |
24 abr 2024 | 2,2500 | 2,5000 | 2,0000 | 2,0000 | 2,0000 | 559.688 |
23 abr 2024 | 2,0000 | 2,9000 | 2,0000 | 2,2500 | 2,2500 | 2.800.045 |
22 abr 2024 | 2,0000 | 1,7600 | 1,7600 | 2,0000 | 2,0000 | 437 |
19 abr 2024 | 1,7500 | 2,0000 | 1,7000 | 2,0000 | 2,0000 | 199.038 |
18 abr 2024 | 1,7500 | 1,9350 | 1,7450 | 1,7500 | 1,7500 | 106.700 |
17 abr 2024 | 1,7500 | 1,9900 | 1,6000 | 1,7500 | 1,7500 | 129.896 |
16 abr 2024 | 2,0000 | 1,9500 | 1,7200 | 1,7500 | 1,7500 | 2.524.000 |
15 abr 2024 | 2,0000 | 1,9000 | 1,6250 | 2,0000 | 2,0000 | 62.681 |
12 abr 2024 | 2,0000 | 2,1900 | 1,9000 | 2,0000 | 2,0000 | 2.151.324 |
11 abr 2024 | 2,0000 | 1,9500 | 1,8800 | 2,0000 | 2,0000 | 941.355 |
10 abr 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
09 abr 2024 | 2,0000 | 2,4400 | 1,8670 | 2,0000 | 2,0000 | 5933 |
08 abr 2024 | 2,0000 | 1,8800 | 1,8600 | 2,0000 | 2,0000 | 56.256 |
05 abr 2024 | 2,2500 | 2,5000 | 1,8500 | 2,0000 | 2,0000 | 1.373.442 |
04 abr 2024 | 2,2500 | 2,1300 | 2,1300 | 2,2500 | 2,2500 | 63.153 |
03 abr 2024 | 2,2500 | 2,5000 | 1,9000 | 2,2500 | 2,2500 | 814.795 |
02 abr 2024 | 2,2500 | 2,4900 | 2,1500 | 2,2500 | 2,2500 | 826.585 |
28 mar 2024 | 2,2500 | 2,5000 | 2,2200 | 2,2500 | 2,2500 | 91.655 |
27 mar 2024 | 2,2500 | 2,5000 | 2,0000 | 2,2500 | 2,2500 | 2.568.120 |
26 mar 2024 | 2,7500 | 2,5900 | 2,0000 | 2,2500 | 2,2500 | 984.274 |
25 mar 2024 | 2,7500 | 2,5000 | 2,2500 | 2,7500 | 2,7500 | 85.544 |
22 mar 2024 | 2,7500 | 2,7410 | 2,5000 | 2,7500 | 2,7500 | 5158 |
21 mar 2024 | 2,7500 | 2,7500 | 2,5000 | 2,7500 | 2,7500 | 27.416 |
20 mar 2024 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 3629 |
19 mar 2024 | 2,7500 | 2,8500 | 2,5100 | 2,7500 | 2,7500 | 60.207 |
18 mar 2024 | 2,7500 | 2,5150 | 2,5100 | 2,7500 | 2,7500 | 1611 |
15 mar 2024 | 2,7500 | 2,8500 | 2,5000 | 2,7500 | 2,7500 | 93.797 |
14 mar 2024 | 2,7500 | 3,0000 | 2,5000 | 2,7500 | 2,7500 | 4955 |
13 mar 2024 | 2,7500 | 2,5100 | 2,5100 | 2,7500 | 2,7500 | 57 |
12 mar 2024 | 3,2500 | 3,5000 | 2,5000 | 2,7500 | 2,7500 | 1.006.776 |
11 mar 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
08 mar 2024 | 3,2500 | 3,0100 | 3,0000 | 3,2500 | 3,2500 | 72.133 |
07 mar 2024 | 3,2500 | 3,0500 | 3,0000 | 3,2500 | 3,2500 | 49.961 |
06 mar 2024 | 3,2500 | 3,0500 | 3,0100 | 3,2500 | 3,2500 | 9266 |
05 mar 2024 | 3,2500 | 3,0000 | 2,9400 | 3,2500 | 3,2500 | 4176 |
04 mar 2024 | 3,2500 | 3,4000 | 3,4000 | 3,2500 | 3,2500 | 7500 |
01 mar 2024 | 3,2500 | 3,5000 | 3,0500 | 3,2500 | 3,2500 | 197.996 |
29 feb 2024 | 3,2500 | 3,4000 | 3,0500 | 3,2500 | 3,2500 | 50.237 |
28 feb 2024 | 4,0000 | 4,3700 | 3,0500 | 3,2500 | 3,2500 | 723.111 |
27 feb 2024 | 3,7500 | 3,5280 | 3,5100 | 3,7500 | 3,7500 | 109.685 |
26 feb 2024 | 3,7500 | 3,8800 | 3,5500 | 3,7500 | 3,7500 | 13.497 |
23 feb 2024 | 3,7500 | 3,5500 | 3,5500 | 3,7500 | 3,7500 | 181 |
22 feb 2024 | 4,0000 | 3,6500 | 3,5000 | 3,7500 | 3,7500 | 171.491 |
21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
20 feb 2024 | 4,2500 | 4,5000 | 3,5000 | 4,0000 | 4,0000 | 77.483 |
19 feb 2024 | 4,2500 | 4,0100 | 4,0100 | 4,2500 | 4,2500 | 946 |
16 feb 2024 | 4,2500 | 4,1000 | 4,0100 | 4,2500 | 4,2500 | 20.009 |
15 feb 2024 | 4,2500 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 18.555 |
14 feb 2024 | 4,2500 | 4,0500 | 4,0000 | 4,2500 | 4,2500 | 76.290 |
13 feb 2024 | 4,2500 | 4,3850 | 4,0500 | 4,2500 | 4,2500 | 44.593 |
12 feb 2024 | 4,2500 | 4,0100 | 4,0100 | 4,2500 | 4,2500 | 337 |
09 feb 2024 | 4,2500 | 4,3500 | 4,0250 | 4,2500 | 4,2500 | 30.607 |
08 feb 2024 | 4,2500 | 4,4000 | 4,0000 | 4,2500 | 4,2500 | 82.500 |
07 feb 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
06 feb 2024 | 4,5000 | 4,5000 | 4,0000 | 4,2500 | 4,2500 | 186.987 |
05 feb 2024 | 4,5000 | 5,0000 | 4,0200 | 4,5000 | 4,5000 | 33.899 |
02 feb 2024 | 4,7500 | 5,1000 | 4,0000 | 5,1000 | 5,1000 | 18.902 |
01 feb 2024 | 4,7500 | 4,7000 | 4,7000 | 4,7500 | 4,7500 | 5750 |
31 ene 2024 | 4,7500 | 5,0000 | 4,5000 | 4,7500 | 4,7500 | 43.718 |
30 ene 2024 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 13.101 |
29 ene 2024 | 4,7500 | 5,5000 | 4,5000 | 5,0000 | 5,0000 | 2869 |
26 ene 2024 | 4,7500 | 4,5500 | 4,2500 | 5,0000 | 5,0000 | 25.636 |
25 ene 2024 | 4,7500 | 4,5100 | 4,5000 | 5,0000 | 5,0000 | 10.215 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |