Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jul 2024 | 2,4500 | 2,5000 | 2,4450 | 2,4650 | 2,4650 | 424.691 |
02 jul 2024 | 2,4800 | 2,5050 | 2,4450 | 2,4450 | 2,4450 | 594.370 |
01 jul 2024 | 2,4250 | 2,5500 | 2,4250 | 2,4750 | 2,4750 | 956.548 |
28 jun 2024 | 2,4200 | 2,4850 | 2,4050 | 2,4200 | 2,4200 | 315.704 |
27 jun 2024 | 2,4100 | 2,4750 | 2,3800 | 2,4150 | 2,4150 | 1.091.974 |
26 jun 2024 | 2,4400 | 2,4850 | 2,4250 | 2,4700 | 2,4700 | 418.427 |
25 jun 2024 | 2,5000 | 2,5300 | 2,4250 | 2,4300 | 2,4300 | 559.135 |
24 jun 2024 | 2,5250 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | 628.753 |
20 jun 2024 | 2,4900 | 2,5650 | 2,4850 | 2,5250 | 2,5250 | 568.940 |
19 jun 2024 | 2,5800 | 2,5900 | 2,4850 | 2,4850 | 2,4850 | 1.207.072 |
18 jun 2024 | 2,5450 | 2,6000 | 2,5450 | 2,5600 | 2,5600 | 387.174 |
17 jun 2024 | 2,6250 | 2,6600 | 2,5350 | 2,5400 | 2,5400 | 979.366 |
14 jun 2024 | 2,5850 | 2,7200 | 2,5700 | 2,6200 | 2,6200 | 2.890.258 |
13 jun 2024 | 2,6200 | 2,6500 | 2,5700 | 2,5800 | 2,5800 | 459.228 |
12 jun 2024 | 2,5350 | 2,6350 | 2,5000 | 2,6000 | 2,6000 | 1.315.383 |
11 jun 2024 | 2,6700 | 2,6700 | 2,5450 | 2,5500 | 2,5500 | 1.730.498 |
10 jun 2024 | 2,6750 | 2,7100 | 2,6550 | 2,6700 | 2,6700 | 848.401 |
07 jun 2024 | 2,7400 | 2,7800 | 2,6750 | 2,6750 | 2,6750 | 1.165.053 |
05 jun 2024 | 2,8400 | 2,8700 | 2,7200 | 2,7350 | 2,7350 | 1.553.111 |
04 jun 2024 | 2,7450 | 2,8900 | 2,7400 | 2,8050 | 2,8050 | 1.810.148 |
03 jun 2024 | 2,6750 | 2,7700 | 2,6600 | 2,7000 | 2,7000 | 1.349.193 |
31 may 2024 | 2,6000 | 2,7650 | 2,5800 | 2,6500 | 2,6500 | 2.365.475 |
30 may 2024 | 2,5400 | 2,6150 | 2,5200 | 2,6000 | 2,6000 | 953.783 |
29 may 2024 | 2,6200 | 2,7100 | 2,5500 | 2,5500 | 2,5500 | 1.597.344 |
28 may 2024 | 2,5200 | 2,6300 | 2,5200 | 2,6000 | 2,6000 | 1.025.165 |
27 may 2024 | 2,5600 | 2,5900 | 2,5050 | 2,5100 | 2,5100 | 686.652 |
24 may 2024 | 2,6150 | 2,6150 | 2,5200 | 2,5600 | 2,5600 | 947.277 |
23 may 2024 | 2,6300 | 2,6800 | 2,5850 | 2,5850 | 2,5850 | 1.763.655 |
22 may 2024 | 2,5900 | 2,6200 | 2,5300 | 2,6000 | 2,6000 | 849.355 |
21 may 2024 | 2,5600 | 2,6150 | 2,5000 | 2,5850 | 2,5850 | 1.432.292 |
20 may 2024 | 2,5050 | 2,6200 | 2,5000 | 2,5500 | 2,5500 | 1.738.986 |
17 may 2024 | 2,4000 | 2,7000 | 2,4000 | 2,4900 | 2,4900 | 3.579.736 |
16 may 2024 | 2,3350 | 2,3650 | 2,3300 | 2,3350 | 2,3350 | 579.793 |
15 may 2024 | 2,3550 | 2,3750 | 2,3050 | 2,3250 | 2,3250 | 865.309 |
14 may 2024 | 2,2800 | 2,3550 | 2,2800 | 2,3150 | 2,3150 | 658.691 |
13 may 2024 | 2,3550 | 2,3700 | 2,2800 | 2,2800 | 2,2800 | 603.040 |
10 may 2024 | 2,3150 | 2,3750 | 2,3150 | 2,3550 | 2,3550 | 898.629 |
08 may 2024 | 2,2700 | 2,3050 | 2,2650 | 2,2950 | 2,2950 | 303.695 |
07 may 2024 | 2,2900 | 2,3300 | 2,2650 | 2,3000 | 2,3000 | 1.006.634 |
06 may 2024 | 2,2850 | 2,3100 | 2,2500 | 2,2800 | 2,2800 | 437.441 |
03 may 2024 | 2,2750 | 2,3050 | 2,2300 | 2,2850 | 2,2850 | 1.315.930 |
02 may 2024 | 2,3000 | 2,3800 | 2,2550 | 2,2700 | 2,2700 | 715.331 |
30 abr 2024 | 2,2800 | 2,3850 | 2,2500 | 2,2850 | 2,2850 | 1.503.979 |
29 abr 2024 | 2,2200 | 2,3350 | 2,2200 | 2,2750 | 2,2750 | 1.239.124 |
26 abr 2024 | 2,1600 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 986.652 |
25 abr 2024 | 2,1400 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 863.433 |
24 abr 2024 | 2,1550 | 2,2000 | 2,0900 | 2,1050 | 2,1050 | 1.874.591 |
23 abr 2024 | 2,2450 | 2,2750 | 2,1300 | 2,1550 | 2,1550 | 2.282.780 |
22 abr 2024 | 2,1550 | 2,2600 | 2,1500 | 2,2200 | 2,2200 | 979.462 |
19 abr 2024 | 2,1450 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 808.726 |
18 abr 2024 | 2,1150 | 2,1800 | 2,1150 | 2,1500 | 2,1500 | 1.639.857 |
17 abr 2024 | 2,1000 | 2,1600 | 2,0100 | 2,0750 | 2,0750 | 2.211.117 |
16 abr 2024 | 2,0100 | 2,1000 | 1,9540 | 2,0550 | 2,0550 | 974.250 |
15 abr 2024 | 2,0850 | 2,0850 | 2,0050 | 2,0150 | 2,0150 | 1.075.279 |
12 abr 2024 | 2,1700 | 2,2250 | 2,0750 | 2,0850 | 2,0850 | 1.269.920 |
11 abr 2024 | 2,2050 | 2,2400 | 2,1500 | 2,1700 | 2,1700 | 1.155.812 |
10 abr 2024 | 2,3400 | 2,3600 | 2,1200 | 2,1950 | 2,1950 | 1.824.922 |
09 abr 2024 | 2,2250 | 2,3600 | 2,2050 | 2,2900 | 2,2900 | 2.241.550 |
08 abr 2024 | 2,0850 | 2,2650 | 2,0850 | 2,2000 | 2,2000 | 2.338.613 |
05 abr 2024 | 1,9820 | 2,1000 | 1,9820 | 2,0700 | 2,0700 | 1.410.413 |
04 abr 2024 | 1,9500 | 2,0350 | 1,9420 | 1,9920 | 1,9920 | 1.133.567 |
03 abr 2024 | 1,9240 | 1,9720 | 1,9240 | 1,9500 | 1,9500 | 949.990 |
02 abr 2024 | 1,9200 | 1,9520 | 1,8940 | 1,9240 | 1,9240 | 691.168 |
28 mar 2024 | 1,8670 | 1,9570 | 1,8660 | 1,9200 | 1,9200 | 609.714 |
27 mar 2024 | 1,8500 | 1,8910 | 1,8500 | 1,8670 | 1,8670 | 500.963 |
26 mar 2024 | 1,8700 | 1,9060 | 1,8580 | 1,8980 | 1,8980 | 473.945 |
25 mar 2024 | 1,8500 | 1,9320 | 1,8500 | 1,8700 | 1,8700 | 1.000.303 |
22 mar 2024 | 1,8390 | 1,8740 | 1,8260 | 1,8500 | 1,8500 | 745.862 |
21 mar 2024 | 1,8270 | 1,8590 | 1,8210 | 1,8390 | 1,8390 | 608.548 |
20 mar 2024 | 1,8500 | 1,8610 | 1,7950 | 1,8100 | 1,8100 | 1.111.306 |
19 mar 2024 | 1,8750 | 1,9110 | 1,8620 | 1,8620 | 1,8620 | 599.799 |
18 mar 2024 | 1,8440 | 1,9430 | 1,8400 | 1,8800 | 1,8800 | 1.600.381 |
15 mar 2024 | 1,8640 | 1,9430 | 1,7970 | 1,8210 | 1,8210 | 2.552.768 |
14 mar 2024 | 1,7920 | 1,8350 | 1,7620 | 1,7620 | 1,7620 | 616.107 |
13 mar 2024 | 1,7710 | 1,8000 | 1,7510 | 1,7910 | 1,7910 | 377.329 |
12 mar 2024 | 1,7700 | 1,8000 | 1,7500 | 1,7710 | 1,7710 | 905.504 |
11 mar 2024 | 1,7490 | 1,7500 | 1,7240 | 1,7500 | 1,7500 | 960.368 |
08 mar 2024 | 1,7580 | 1,7790 | 1,7350 | 1,7500 | 1,7500 | 779.425 |
07 mar 2024 | 1,7110 | 1,7640 | 1,7110 | 1,7580 | 1,7580 | 512.809 |
06 mar 2024 | 1,7590 | 1,7730 | 1,7300 | 1,7410 | 1,7410 | 830.807 |
05 mar 2024 | 1,7600 | 1,7620 | 1,7030 | 1,7480 | 1,7480 | 813.456 |
04 mar 2024 | 1,7690 | 1,7900 | 1,7450 | 1,7620 | 1,7620 | 724.217 |
01 mar 2024 | 1,7900 | 1,8280 | 1,7460 | 1,7690 | 1,7690 | 1.158.223 |
29 feb 2024 | 1,7560 | 1,8300 | 1,7320 | 1,8040 | 1,8040 | 928.257 |
28 feb 2024 | 1,7970 | 1,8180 | 1,7500 | 1,7560 | 1,7560 | 802.904 |
27 feb 2024 | 1,7700 | 1,8440 | 1,7500 | 1,7800 | 1,7800 | 1.940.381 |
26 feb 2024 | 1,7940 | 1,8230 | 1,7630 | 1,7700 | 1,7700 | 619.781 |
23 feb 2024 | 1,8080 | 1,8250 | 1,7800 | 1,7950 | 1,7950 | 670.510 |
22 feb 2024 | 1,7970 | 1,8150 | 1,7810 | 1,7900 | 1,7900 | 621.624 |
21 feb 2024 | 1,7850 | 1,8200 | 1,7850 | 1,7970 | 1,7970 | 875.062 |
20 feb 2024 | 1,7900 | 1,8390 | 1,7500 | 1,7830 | 1,7830 | 2.845.734 |
19 feb 2024 | 1,7240 | 1,7910 | 1,7100 | 1,7910 | 1,7910 | 887.402 |
16 feb 2024 | 1,7030 | 1,7600 | 1,7030 | 1,7300 | 1,7300 | 780.913 |
15 feb 2024 | 1,6890 | 1,7670 | 1,6890 | 1,7030 | 1,7030 | 934.382 |
14 feb 2024 | 1,6500 | 1,7420 | 1,6500 | 1,6890 | 1,6890 | 1.384.440 |
13 feb 2024 | 1,7700 | 1,7700 | 1,6540 | 1,6540 | 1,6540 | 2.222.158 |
12 feb 2024 | 1,8250 | 1,8260 | 1,7480 | 1,7700 | 1,7700 | 1.084.136 |
09 feb 2024 | 1,8510 | 1,8640 | 1,8170 | 1,8240 | 1,8240 | 4.532.988 |
08 feb 2024 | 1,8900 | 1,8920 | 1,8500 | 1,8530 | 1,8530 | 1.271.539 |
07 feb 2024 | 1,8780 | 1,8810 | 1,8500 | 1,8500 | 1,8500 | 1.292.389 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |