Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,6400 | 2,4999 | 2,4200 | 2,4999 | 2,4999 | 3505 |
25 jun 2024 | 2,6400 | 2,6400 | 2,5100 | 2,5500 | 2,5500 | 12.100 |
24 jun 2024 | 2,6200 | 2,8300 | 2,6000 | 2,6100 | 2,6100 | 28.900 |
21 jun 2024 | 2,3700 | 2,8800 | 2,3500 | 2,6300 | 2,6300 | 139.900 |
20 jun 2024 | 2,3000 | 2,3180 | 2,3000 | 2,3180 | 2,3180 | 1700 |
18 jun 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 5800 |
17 jun 2024 | 2,2300 | 2,3900 | 2,1600 | 2,2900 | 2,2900 | 10.300 |
14 jun 2024 | 2,3300 | 2,4000 | 2,2200 | 2,2200 | 2,2200 | 15.800 |
13 jun 2024 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 400 |
12 jun 2024 | 2,3000 | 2,4600 | 2,2600 | 2,3400 | 2,3400 | 9700 |
11 jun 2024 | 2,3500 | 2,4370 | 2,3000 | 2,3000 | 2,3000 | 15.800 |
10 jun 2024 | 2,5000 | 2,6900 | 2,3600 | 2,4400 | 2,4400 | 35.100 |
07 jun 2024 | 2,8000 | 2,8000 | 2,4800 | 2,4800 | 2,4800 | 105.200 |
06 jun 2024 | 2,1800 | 2,3600 | 2,1150 | 2,3000 | 2,3000 | 40.800 |
05 jun 2024 | 2,1100 | 2,2900 | 2,0400 | 2,0600 | 2,0600 | 31.100 |
04 jun 2024 | 2,5800 | 2,6000 | 2,1600 | 2,2200 | 2,2200 | 38.600 |
03 jun 2024 | 2,9000 | 2,9000 | 2,5400 | 2,5900 | 2,5900 | 28.100 |
31 may 2024 | 2,6900 | 2,9400 | 2,4000 | 2,9230 | 2,9230 | 76.500 |
30 may 2024 | 2,8000 | 2,8100 | 2,6210 | 2,6700 | 2,6700 | 39.200 |
29 may 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7800 | 2,7800 | 23.100 |
28 may 2024 | 2,8000 | 2,9900 | 2,6400 | 2,7500 | 2,7500 | 123.200 |
24 may 2024 | 2,6300 | 2,6500 | 2,3700 | 2,4000 | 2,4000 | 9100 |
23 may 2024 | 2,5600 | 2,5600 | 2,3600 | 2,5000 | 2,5000 | 2500 |
22 may 2024 | 2,5650 | 2,5650 | 2,3600 | 2,4900 | 2,4900 | 10.200 |
21 may 2024 | 2,3500 | 2,5600 | 2,2960 | 2,5500 | 2,5500 | 9000 |
20 may 2024 | 2,5500 | 2,6700 | 2,3300 | 2,3300 | 2,3300 | 3900 |
17 may 2024 | 2,4500 | 2,6100 | 2,3100 | 2,5900 | 2,5900 | 14.700 |
16 may 2024 | 2,7000 | 2,7000 | 2,3500 | 2,5100 | 2,5100 | 11.100 |
15 may 2024 | 2,5900 | 2,9500 | 2,5130 | 2,5800 | 2,5800 | 86.400 |
14 may 2024 | 2,4200 | 2,7500 | 2,3400 | 2,6250 | 2,6250 | 68.800 |
13 may 2024 | 2,1800 | 2,3900 | 2,1800 | 2,3350 | 2,3350 | 10.100 |
10 may 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 900 |
09 may 2024 | 2,2840 | 2,3500 | 2,1300 | 2,1500 | 2,1500 | 7900 |
08 may 2024 | 2,1100 | 2,4200 | 2,0600 | 2,3500 | 2,3500 | 84.600 |
07 may 2024 | 2,3400 | 2,3400 | 2,0400 | 2,3200 | 2,3200 | 6600 |
06 may 2024 | 2,2730 | 2,2730 | 2,1700 | 2,1800 | 2,1800 | 5500 |
03 may 2024 | 2,1000 | 2,1800 | 2,0980 | 2,1500 | 2,1500 | 15.100 |
02 may 2024 | 2,3900 | 2,4500 | 2,1300 | 2,1700 | 2,1700 | 81.700 |
01 may 2024 | 2,3340 | 2,5700 | 2,2600 | 2,2600 | 2,2600 | 30.900 |
30 abr 2024 | 2,4400 | 2,6000 | 2,1700 | 2,4100 | 2,4100 | 100.000 |
29 abr 2024 | 2,1900 | 2,3990 | 2,1900 | 2,3900 | 2,3900 | 52.900 |
26 abr 2024 | 2,2900 | 2,4680 | 2,0500 | 2,1800 | 2,1800 | 20.000 |
25 abr 2024 | 2,1600 | 2,4700 | 1,9100 | 2,3100 | 2,3100 | 147.500 |
24 abr 2024 | 2,2400 | 2,2800 | 2,0790 | 2,1440 | 2,1440 | 35.300 |
23 abr 2024 | 2,0000 | 2,2300 | 2,0000 | 2,2000 | 2,2000 | 52.200 |
22 abr 2024 | 2,1010 | 2,1100 | 1,9500 | 1,9500 | 1,9500 | 8900 |
19 abr 2024 | 2,1700 | 2,1730 | 1,9360 | 2,0700 | 2,0700 | 95.200 |
18 abr 2024 | 2,1800 | 2,2900 | 1,8400 | 2,1900 | 2,1900 | 266.900 |
17 abr 2024 | 1,8700 | 2,1600 | 1,8000 | 2,0300 | 2,0300 | 85.800 |
16 abr 2024 | 2,1500 | 2,1500 | 1,7200 | 1,8700 | 1,8700 | 100.800 |
15 abr 2024 | 1,7800 | 2,1500 | 1,6000 | 2,1300 | 2,1300 | 94.300 |
12 abr 2024 | 1,6000 | 1,9160 | 1,5660 | 1,7200 | 1,7200 | 71.600 |
11 abr 2024 | 1,7000 | 1,7840 | 1,6500 | 1,6700 | 1,6700 | 11.500 |
10 abr 2024 | 1,7000 | 1,9630 | 1,7000 | 1,7500 | 1,7500 | 16.200 |
09 abr 2024 | 1,7800 | 1,8500 | 1,7300 | 1,8000 | 1,8000 | 106.100 |
08 abr 2024 | 2,1900 | 2,1900 | 1,5700 | 1,8000 | 1,8000 | 89.900 |
05 abr 2024 | 2,1900 | 2,2600 | 2,1100 | 2,1400 | 2,1400 | 95.300 |
04 abr 2024 | 2,7100 | 2,8100 | 2,1370 | 2,2600 | 2,2600 | 255.400 |
03 abr 2024 | 2,4000 | 2,8500 | 2,4000 | 2,7500 | 2,7500 | 192.600 |
02 abr 2024 | 2,3600 | 2,5800 | 2,3100 | 2,5000 | 2,5000 | 310.500 |
01 abr 2024 | 2,2100 | 2,3300 | 2,0600 | 2,1900 | 2,1900 | 167.600 |
28 mar 2024 | 1,9900 | 2,3300 | 1,9900 | 2,1900 | 2,1900 | 148.200 |
27 mar 2024 | 1,8600 | 1,9700 | 1,8100 | 1,9300 | 1,9300 | 93.500 |
26 mar 2024 | 1,7770 | 1,9200 | 1,7100 | 1,8100 | 1,8100 | 39.300 |
25 mar 2024 | 1,9300 | 2,0000 | 1,6900 | 1,6900 | 1,6900 | 41.700 |
22 mar 2024 | 2,1000 | 2,1000 | 1,9300 | 1,9800 | 1,9800 | 108.400 |
21 mar 2024 | 1,8400 | 2,1200 | 1,8100 | 2,0700 | 2,0700 | 122.200 |
20 mar 2024 | 1,8000 | 1,9300 | 1,7900 | 1,8000 | 1,8000 | 64.300 |
19 mar 2024 | 1,5500 | 1,8000 | 1,3700 | 1,7500 | 1,7500 | 249.100 |
18 mar 2024 | 1,5000 | 1,6000 | 1,4650 | 1,5500 | 1,5500 | 611.800 |
15 mar 2024 | 1,5200 | 1,6200 | 1,4600 | 1,4800 | 1,4800 | 19.400 |
14 mar 2024 | 1,7300 | 1,7300 | 1,5500 | 1,5800 | 1,5800 | 32.700 |
13 mar 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7300 | 1,7300 | 5700 |
12 mar 2024 | 1,7400 | 1,8500 | 1,6700 | 1,6900 | 1,6900 | 7900 |
11 mar 2024 | 1,6300 | 1,8880 | 1,6300 | 1,7700 | 1,7700 | 29.300 |
08 mar 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6900 | 1,6900 | 17.700 |
07 mar 2024 | 1,8400 | 1,8400 | 1,6400 | 1,7200 | 1,7200 | 39.200 |
06 mar 2024 | 1,8500 | 1,9100 | 1,8200 | 1,8200 | 1,8200 | 9100 |
05 mar 2024 | 1,8300 | 1,9530 | 1,8040 | 1,8400 | 1,8400 | 5300 |
04 mar 2024 | 2,0100 | 2,0300 | 1,8300 | 1,8300 | 1,8300 | 22.400 |
01 mar 2024 | 1,8800 | 2,1400 | 1,8210 | 2,0570 | 2,0570 | 58.500 |
29 feb 2024 | 1,7700 | 2,0200 | 1,7000 | 1,8800 | 1,8800 | 115.900 |
28 feb 2024 | 1,6500 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 5700 |
27 feb 2024 | 1,6170 | 1,6800 | 1,6170 | 1,6500 | 1,6500 | 10.800 |
26 feb 2024 | 1,6600 | 1,6650 | 1,6000 | 1,6000 | 1,6000 | 8200 |
23 feb 2024 | 1,7200 | 1,7760 | 1,6100 | 1,6500 | 1,6500 | 13.800 |
22 feb 2024 | 1,6600 | 1,7950 | 1,5600 | 1,7200 | 1,7200 | 38.400 |
21 feb 2024 | 1,7600 | 1,7600 | 1,6100 | 1,6700 | 1,6700 | 22.100 |
20 feb 2024 | 1,8200 | 1,9400 | 1,7300 | 1,7600 | 1,7600 | 140.900 |
16 feb 2024 | 1,7900 | 2,4900 | 1,6000 | 2,4600 | 2,4600 | 710.700 |
15 feb 2024 | 1,6300 | 1,7600 | 1,6100 | 1,7200 | 1,7200 | 33.900 |
14 feb 2024 | 1,4200 | 1,6400 | 1,4000 | 1,5750 | 1,5750 | 56.500 |
13 feb 2024 | 1,3300 | 1,4200 | 1,3300 | 1,3700 | 1,3700 | 21.600 |
12 feb 2024 | 1,2200 | 1,3400 | 1,2200 | 1,3300 | 1,3300 | 17.800 |
09 feb 2024 | 1,2500 | 1,3790 | 1,2200 | 1,2200 | 1,2200 | 13.800 |
08 feb 2024 | 1,6600 | 1,6600 | 1,1370 | 1,2750 | 1,2750 | 67.700 |
07 feb 2024 | 1,6600 | 1,7150 | 1,6600 | 1,6600 | 1,6600 | 13.200 |
06 feb 2024 | 1,9400 | 2,0650 | 1,6000 | 1,6600 | 1,6600 | 38.000 |
05 feb 2024 | 2,4100 | 2,5330 | 1,9500 | 1,9600 | 1,9600 | 183.900 |
02 feb 2024 | 2,1800 | 2,9400 | 2,0090 | 2,4100 | 2,4100 | 617.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |