Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,6020 | 2,6020 | 2,6020 | 2,6020 | 2,6020 | 2000 |
13 jun 2024 | 2,5420 | 2,5450 | 2,5420 | 2,5450 | 2,5450 | 2000 |
12 jun 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
11 jun 2024 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | 2,5630 | - |
10 jun 2024 | 2,6550 | 2,6560 | 2,6550 | 2,6560 | 2,6560 | 1500 |
07 jun 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
06 jun 2024 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | 2,5760 | - |
05 jun 2024 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | 2,5360 | - |
04 jun 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
03 jun 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
31 may 2024 | 2,4810 | 2,4810 | 2,4560 | 2,4560 | 2,4560 | 4100 |
30 may 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
29 may 2024 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | 2,4710 | - |
28 may 2024 | 2,4890 | 2,4890 | 2,4890 | 2,4890 | 2,4890 | - |
27 may 2024 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | 2,5240 | - |
24 may 2024 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | 2,5090 | - |
23 may 2024 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | - |
22 may 2024 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | 2,5180 | - |
21 may 2024 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | 2,4960 | - |
20 may 2024 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | 2,5660 | - |
17 may 2024 | 2,5590 | 2,5590 | 2,5560 | 2,5560 | 2,5560 | 1500 |
16 may 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | - |
15 may 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
14 may 2024 | 2,6880 | 2,6880 | 2,6370 | 2,6370 | 2,6370 | 240 |
13 may 2024 | 2,6170 | 2,6400 | 2,6170 | 2,6400 | 2,6400 | 5600 |
10 may 2024 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | 2,5390 | - |
09 may 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 5600 |
08 may 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
07 may 2024 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | 2,4110 | - |
06 may 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
03 may 2024 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | 2,3080 | - |
02 may 2024 | 2,2940 | 2,3350 | 2,2830 | 2,2830 | 2,2830 | 6478 |
30 abr 2024 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | 2,3410 | - |
29 abr 2024 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | 2,3820 | - |
26 abr 2024 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | 2,4390 | - |
25 abr 2024 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | 2,5510 | - |
24 abr 2024 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | 2,5520 | - |
23 abr 2024 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | 2,4730 | - |
22 abr 2024 | 2,4710 | 2,5060 | 2,4710 | 2,5060 | 2,5060 | 2000 |
19 abr 2024 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | 2,3560 | - |
18 abr 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
17 abr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
16 abr 2024 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | 2,3190 | - |
15 abr 2024 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2,3280 | 2000 |
12 abr 2024 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | 2,2910 | - |
11 abr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
10 abr 2024 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | 2,3020 | - |
09 abr 2024 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | 2,3270 | - |
08 abr 2024 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | 2,3210 | - |
05 abr 2024 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | 2,3520 | - |
04 abr 2024 | 2,3750 | 2,4160 | 2,3750 | 2,4160 | 2,4160 | 4000 |
03 abr 2024 | 2,3930 | 2,3980 | 2,3930 | 2,3980 | 2,3980 | 20 |
02 abr 2024 | 2,3870 | 2,4520 | 2,3710 | 2,4520 | 2,4520 | 32.916 |
28 mar 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
27 mar 2024 | 2,3890 | 2,3890 | 2,3850 | 2,3850 | 2,3850 | 1200 |
26 mar 2024 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | 2,3610 | - |
25 mar 2024 | 2,3750 | 2,3750 | 2,3710 | 2,3710 | 2,3710 | 300 |
22 mar 2024 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | 2,3290 | - |
21 mar 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
20 mar 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
19 mar 2024 | 2,3810 | 2,3810 | 2,3420 | 2,3420 | 2,3420 | 8810 |
18 mar 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
15 mar 2024 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2,4070 | 2000 |
14 mar 2024 | 2,4530 | 2,4990 | 2,4530 | 2,4990 | 2,4990 | 500 |
13 mar 2024 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | - |
12 mar 2024 | 2,5550 | 2,5640 | 2,5550 | 2,5640 | 2,5640 | 500 |
11 mar 2024 | 2,4760 | 2,4820 | 2,4760 | 2,4820 | 2,4820 | 30 |
08 mar 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
07 mar 2024 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | 2,4560 | - |
06 mar 2024 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | 2,4930 | - |
05 mar 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | - |
04 mar 2024 | 2,6300 | 2,6300 | 2,6140 | 2,6140 | 2,6140 | 2300 |
01 mar 2024 | 2,6400 | 2,6610 | 2,6400 | 2,6600 | 2,6600 | 5000 |
29 feb 2024 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | 2,5880 | - |
28 feb 2024 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | 2,5790 | - |
27 feb 2024 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | 2,5720 | - |
26 feb 2024 | 2,5850 | 2,5850 | 2,5550 | 2,5550 | 2,5550 | 1500 |
23 feb 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
22 feb 2024 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | 2,6230 | - |
21 feb 2024 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | 2,5480 | - |
20 feb 2024 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | 2,5270 | - |
19 feb 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
16 feb 2024 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | 2,5410 | - |
15 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
14 feb 2024 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | 2,4490 | - |
13 feb 2024 | 2,3430 | 2,5920 | 2,3430 | 2,5920 | 2,5920 | 883 |
12 feb 2024 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | 2,3380 | - |
09 feb 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
08 feb 2024 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | 2,4840 | - |
07 feb 2024 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | - |
06 feb 2024 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | 2,5130 | - |
05 feb 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
02 feb 2024 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | 2,3620 | - |
01 feb 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
31 ene 2024 | 2,3940 | 2,4260 | 2,3690 | 2,4260 | 2,4260 | 20.470 |
30 ene 2024 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | 2,4130 | - |
29 ene 2024 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | 2,4060 | - |
26 ene 2024 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | 2,3510 | - |
25 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
24 ene 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |