Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,0400 | 2,1900 | 2,0400 | 2,1100 | 2,1100 | 3600 |
08 may 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 10.300 |
07 may 2024 | 2,1090 | 2,1850 | 2,1090 | 2,1850 | 2,1850 | 1500 |
06 may 2024 | 2,1100 | 2,3200 | 2,0700 | 2,2800 | 2,2800 | 1900 |
03 may 2024 | 2,0600 | 2,1700 | 2,0500 | 2,0500 | 2,0500 | 5600 |
02 may 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 9300 |
01 may 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0600 | 2,0600 | 900 |
30 abr 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 5300 |
29 abr 2024 | 2,0900 | 2,1600 | 2,0900 | 2,1000 | 2,1000 | 5800 |
26 abr 2024 | 2,0500 | 2,3300 | 2,0300 | 2,3300 | 2,3300 | 2800 |
25 abr 2024 | 2,1200 | 2,1860 | 2,0500 | 2,0500 | 2,0500 | 4300 |
24 abr 2024 | 2,1200 | 2,2020 | 2,1000 | 2,1000 | 2,1000 | 4700 |
23 abr 2024 | 2,2600 | 2,2700 | 2,0900 | 2,1100 | 2,1100 | 3700 |
22 abr 2024 | 2,1000 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 10.800 |
19 abr 2024 | 2,2600 | 2,2600 | 2,0700 | 2,0800 | 2,0800 | 4800 |
18 abr 2024 | 2,2500 | 2,2500 | 2,0000 | 2,1430 | 2,1430 | 13.500 |
17 abr 2024 | 2,2000 | 2,3380 | 2,1740 | 2,1800 | 2,1800 | 4300 |
16 abr 2024 | 2,2200 | 2,4410 | 2,0800 | 2,1500 | 2,1500 | 13.300 |
15 abr 2024 | 2,2660 | 2,3130 | 2,2000 | 2,2000 | 2,2000 | 3700 |
12 abr 2024 | 2,2390 | 2,3500 | 2,1900 | 2,3400 | 2,3400 | 5100 |
11 abr 2024 | 2,3900 | 2,3900 | 2,2050 | 2,2500 | 2,2500 | 8400 |
10 abr 2024 | 2,3760 | 2,5900 | 2,2800 | 2,3100 | 2,3100 | 27.500 |
09 abr 2024 | 2,7300 | 2,8520 | 2,0000 | 2,3000 | 2,3000 | 21.700 |
08 abr 2024 | 2,9700 | 2,9880 | 2,7250 | 2,7250 | 2,7250 | 2100 |
05 abr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 400 |
04 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
03 abr 2024 | 3,0100 | 3,0100 | 2,8000 | 2,8500 | 2,8500 | 6300 |
02 abr 2024 | 2,9300 | 3,0700 | 2,8700 | 3,0000 | 3,0000 | 7400 |
01 abr 2024 | 3,0600 | 3,0800 | 2,9800 | 2,9800 | 2,9800 | 1700 |
28 mar 2024 | 2,8200 | 3,1500 | 2,7000 | 3,1500 | 3,1500 | 19.900 |
27 mar 2024 | 2,6200 | 2,7450 | 2,5600 | 2,7000 | 2,7000 | 1400 |
26 mar 2024 | 2,8880 | 2,9300 | 2,5640 | 2,6000 | 2,6000 | 8900 |
25 mar 2024 | 2,5340 | 2,9400 | 2,5300 | 2,9400 | 2,9400 | 3100 |
22 mar 2024 | 3,1400 | 3,1400 | 2,5200 | 2,5300 | 2,5300 | 12.200 |
21 mar 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 6000 |
20 mar 2024 | 2,9800 | 3,0600 | 2,7100 | 2,7100 | 2,7100 | 25.400 |
19 mar 2024 | 2,7600 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 1300 |
18 mar 2024 | 2,7300 | 2,7300 | 2,5000 | 2,5320 | 2,5320 | 700 |
15 mar 2024 | 2,4700 | 2,8000 | 2,4700 | 2,7960 | 2,7960 | 11.800 |
14 mar 2024 | 2,4500 | 2,7800 | 2,4500 | 2,7800 | 2,7800 | 6600 |
13 mar 2024 | 2,6100 | 2,8700 | 2,6100 | 2,8700 | 2,8700 | 10.000 |
12 mar 2024 | 2,7500 | 2,7500 | 2,6250 | 2,7500 | 2,7500 | 2300 |
11 mar 2024 | 2,6300 | 2,7210 | 2,6300 | 2,6700 | 2,6700 | 2600 |
08 mar 2024 | 2,4900 | 2,7800 | 2,4900 | 2,5500 | 2,5500 | 11.000 |
07 mar 2024 | 2,9500 | 2,9700 | 2,4700 | 2,4700 | 2,4700 | 11.800 |
06 mar 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9500 | 2,9500 | 18.600 |
05 mar 2024 | 2,8800 | 3,1100 | 2,8300 | 3,1100 | 3,1100 | 20.100 |
04 mar 2024 | 2,7600 | 3,1500 | 2,7600 | 2,8500 | 2,8500 | 63.500 |
01 mar 2024 | 2,7100 | 2,7900 | 2,7000 | 2,7800 | 2,7800 | 3500 |
29 feb 2024 | 2,8000 | 2,8220 | 2,7300 | 2,7400 | 2,7400 | 11.400 |
28 feb 2024 | 2,6500 | 2,8600 | 2,6500 | 2,8300 | 2,8300 | 9700 |
27 feb 2024 | 2,6000 | 2,7400 | 2,5800 | 2,7400 | 2,7400 | 19.300 |
26 feb 2024 | 2,4500 | 2,6000 | 2,3500 | 2,6000 | 2,6000 | 20.400 |
23 feb 2024 | 2,3500 | 2,5600 | 2,3400 | 2,4900 | 2,4900 | 35.700 |
22 feb 2024 | 2,4780 | 2,4780 | 2,2600 | 2,3500 | 2,3500 | 16.400 |
21 feb 2024 | 2,6080 | 2,6200 | 2,2500 | 2,3400 | 2,3400 | 31.900 |
20 feb 2024 | 2,4100 | 2,6000 | 2,3500 | 2,3700 | 2,3700 | 18.200 |
16 feb 2024 | 2,5800 | 2,8000 | 2,3300 | 2,4780 | 2,4780 | 69.800 |
15 feb 2024 | 2,8500 | 2,9100 | 2,5500 | 2,5800 | 2,5800 | 34.400 |
14 feb 2024 | 2,5900 | 2,9800 | 2,4150 | 2,5200 | 2,5200 | 105.500 |
13 feb 2024 | 2,3100 | 2,5020 | 2,1200 | 2,4500 | 2,4500 | 68.900 |
12 feb 2024 | 2,2000 | 2,5900 | 2,1000 | 2,3600 | 2,3600 | 46.800 |
09 feb 2024 | 2,0220 | 2,2500 | 2,0000 | 2,2500 | 2,2500 | 7900 |
08 feb 2024 | 2,1380 | 2,4000 | 2,0200 | 2,1500 | 2,1500 | 88.500 |
07 feb 2024 | 2,2700 | 2,2700 | 2,0300 | 2,1500 | 2,1500 | 45.000 |
06 feb 2024 | 2,0400 | 2,3570 | 2,0400 | 2,2000 | 2,2000 | 5800 |
05 feb 2024 | 2,0000 | 2,2000 | 2,0000 | 2,0300 | 2,0300 | 12.300 |
02 feb 2024 | 2,1810 | 2,3900 | 2,0500 | 2,0590 | 2,0590 | 39.400 |
01 feb 2024 | 2,4200 | 2,4800 | 2,1700 | 2,2920 | 2,2920 | 22.800 |
31 ene 2024 | 2,3800 | 2,7200 | 2,3800 | 2,4200 | 2,4200 | 61.500 |
30 ene 2024 | 2,2500 | 2,7000 | 2,2500 | 2,6600 | 2,6600 | 47.400 |
29 ene 2024 | 2,4700 | 2,7600 | 2,3000 | 2,6000 | 2,6000 | 79.500 |
26 ene 2024 | 2,9600 | 2,9600 | 1,8600 | 2,7200 | 2,7200 | 386.300 |
25 ene 2024 | 4,0000 | 4,0000 | 2,4000 | 2,7900 | 2,7900 | 875.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |