Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 3,0720 | 3,0720 | 2,8260 | 2,8540 | 2,8540 | 643 |
20 jun 2024 | 3,0600 | 3,2720 | 3,0600 | 3,2720 | 3,2720 | - |
19 jun 2024 | 3,0840 | 3,1020 | 3,0420 | 3,0420 | 3,0420 | - |
18 jun 2024 | 2,9300 | 3,0120 | 2,9300 | 3,0120 | 3,0120 | 3000 |
17 jun 2024 | 2,7500 | 2,9860 | 2,7500 | 2,9860 | 2,9860 | - |
14 jun 2024 | 2,9480 | 2,9640 | 2,8460 | 2,8460 | 2,8460 | 6000 |
13 jun 2024 | 2,7100 | 2,8800 | 2,7100 | 2,8800 | 2,8800 | - |
12 jun 2024 | 2,6220 | 2,8460 | 2,6220 | 2,8460 | 2,8460 | 1000 |
11 jun 2024 | 2,5680 | 2,6380 | 2,4480 | 2,6380 | 2,6380 | 8651 |
10 jun 2024 | 2,5980 | 2,7160 | 2,5840 | 2,6900 | 2,6900 | 500 |
07 jun 2024 | 2,7320 | 2,8120 | 2,7320 | 2,8000 | 2,8000 | 300 |
06 jun 2024 | 2,5960 | 2,8060 | 2,5620 | 2,7380 | 2,7380 | 5150 |
05 jun 2024 | 2,5520 | 2,6280 | 2,4940 | 2,6280 | 2,6280 | 5600 |
04 jun 2024 | 2,3320 | 2,3800 | 2,2800 | 2,3520 | 2,3520 | - |
03 jun 2024 | 2,3440 | 2,4200 | 2,3000 | 2,3600 | 2,3600 | 1780 |
31 may 2024 | 2,3580 | 2,3600 | 2,3040 | 2,3600 | 2,3600 | - |
30 may 2024 | 2,3280 | 2,3860 | 2,3240 | 2,3580 | 2,3580 | 1224 |
29 may 2024 | 2,3920 | 2,4420 | 2,3360 | 2,3460 | 2,3460 | 5437 |
28 may 2024 | 2,4020 | 2,4320 | 2,3640 | 2,4020 | 2,4020 | 3100 |
27 may 2024 | 2,3500 | 2,4480 | 2,3500 | 2,4480 | 2,4480 | - |
24 may 2024 | 2,3080 | 2,4000 | 2,2780 | 2,4000 | 2,4000 | 3160 |
23 may 2024 | 2,3940 | 2,4340 | 2,2920 | 2,3000 | 2,3000 | - |
22 may 2024 | 2,3640 | 2,4960 | 2,3620 | 2,4860 | 2,4860 | 2950 |
21 may 2024 | 2,4720 | 2,5360 | 2,3720 | 2,3740 | 2,3740 | 1366 |
20 may 2024 | 2,2060 | 2,2700 | 2,1820 | 2,2700 | 2,2700 | - |
17 may 2024 | 2,2720 | 2,2960 | 2,2220 | 2,2220 | 2,2220 | 250 |
16 may 2024 | 2,2720 | 2,2840 | 2,2720 | 2,2720 | 2,2720 | 2000 |
15 may 2024 | 2,1240 | 2,2680 | 2,1240 | 2,2580 | 2,2580 | 1000 |
14 may 2024 | 2,1000 | 2,1400 | 2,0800 | 2,1140 | 2,1140 | - |
13 may 2024 | 2,1700 | 2,2360 | 2,1200 | 2,1200 | 2,1200 | - |
10 may 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2140 | 2,2140 | 450 |
09 may 2024 | 2,0820 | 2,1420 | 2,0340 | 2,0960 | 2,0960 | 460 |
08 may 2024 | 2,0980 | 2,1440 | 2,0260 | 2,1000 | 2,1000 | 1200 |
07 may 2024 | 2,2300 | 2,2320 | 2,1500 | 2,1500 | 2,1500 | 950 |
06 may 2024 | 2,2840 | 2,3160 | 2,2840 | 2,2960 | 2,2960 | - |
03 may 2024 | 2,3040 | 2,3040 | 2,2280 | 2,2280 | 2,2280 | 800 |
02 may 2024 | 2,3380 | 2,3660 | 2,2920 | 2,2920 | 2,2920 | - |
30 abr 2024 | 2,6320 | 2,6320 | 2,4040 | 2,4040 | 2,4040 | - |
29 abr 2024 | 2,7580 | 2,7600 | 2,5900 | 2,5900 | 2,5900 | - |
26 abr 2024 | 2,8520 | 2,8780 | 2,8220 | 2,8280 | 2,8280 | 2500 |
25 abr 2024 | 2,7680 | 2,8360 | 2,7060 | 2,8360 | 2,8360 | - |
24 abr 2024 | 2,8360 | 2,9100 | 2,8000 | 2,8360 | 2,8360 | 2000 |
23 abr 2024 | 2,7140 | 2,8800 | 2,6780 | 2,8340 | 2,8340 | 7360 |
22 abr 2024 | 2,5820 | 2,6380 | 2,5180 | 2,6380 | 2,6380 | 2900 |
19 abr 2024 | 2,3200 | 2,5480 | 2,3200 | 2,5120 | 2,5120 | 2600 |
18 abr 2024 | 2,4220 | 2,4920 | 2,4160 | 2,4200 | 2,4200 | 8000 |
17 abr 2024 | 2,5440 | 2,5440 | 2,3900 | 2,4080 | 2,4080 | 500 |
16 abr 2024 | 2,5360 | 2,5360 | 2,3880 | 2,4880 | 2,4880 | 11.500 |
15 abr 2024 | 2,6080 | 2,6700 | 2,5080 | 2,5080 | 2,5080 | 3840 |
12 abr 2024 | 2,7660 | 2,7780 | 2,6540 | 2,6540 | 2,6540 | - |
11 abr 2024 | 2,8020 | 2,8260 | 2,7520 | 2,7640 | 2,7640 | - |
10 abr 2024 | 2,8120 | 2,8260 | 2,7520 | 2,7700 | 2,7700 | - |
09 abr 2024 | 2,8760 | 2,9220 | 2,7860 | 2,8200 | 2,8200 | 1505 |
08 abr 2024 | 2,9760 | 3,0700 | 2,9020 | 2,9160 | 2,9160 | - |
05 abr 2024 | 2,8900 | 2,9240 | 2,8580 | 2,9240 | 2,9240 | 300 |
04 abr 2024 | 2,9200 | 3,0180 | 2,9200 | 2,9980 | 2,9980 | 2443 |
03 abr 2024 | 2,9300 | 2,9660 | 2,9280 | 2,9660 | 2,9660 | - |
02 abr 2024 | 2,9640 | 2,9640 | 2,9300 | 2,9300 | 2,9300 | - |
28 mar 2024 | 3,0000 | 3,1600 | 3,0000 | 3,1600 | 3,1600 | 5000 |
27 mar 2024 | 2,9200 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | - |
26 mar 2024 | 2,9000 | 2,9600 | 2,8600 | 2,9200 | 2,9200 | 500 |
25 mar 2024 | 2,9000 | 2,9200 | 2,8800 | 2,9200 | 2,9200 | 2000 |
22 mar 2024 | 2,8800 | 2,9800 | 2,7800 | 2,8200 | 2,8200 | 561 |
21 mar 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | 2100 |
20 mar 2024 | 2,5800 | 2,8000 | 2,5800 | 2,7600 | 2,7600 | - |
19 mar 2024 | 2,5800 | 2,7400 | 2,5600 | 2,7000 | 2,7000 | 120 |
18 mar 2024 | 2,7600 | 2,8200 | 2,7000 | 2,7000 | 2,7000 | 1000 |
15 mar 2024 | 2,6400 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 500 |
14 mar 2024 | 2,8200 | 2,8600 | 2,7000 | 2,7200 | 2,7200 | 5650 |
13 mar 2024 | 2,8600 | 2,9600 | 2,8400 | 2,8400 | 2,8400 | 4685 |
12 mar 2024 | 2,8800 | 2,9600 | 2,8200 | 2,8600 | 2,8600 | 2080 |
11 mar 2024 | 3,1000 | 3,3000 | 2,9800 | 2,9800 | 2,9800 | 4800 |
08 mar 2024 | 3,0800 | 3,2200 | 3,0200 | 3,1200 | 3,1200 | 180 |
07 mar 2024 | 3,0600 | 3,2000 | 3,0600 | 3,0600 | 3,0600 | 1810 |
06 mar 2024 | 3,3000 | 3,3600 | 3,1600 | 3,1800 | 3,1800 | 5000 |
05 mar 2024 | 3,2400 | 3,2800 | 3,0600 | 3,1000 | 3,1000 | 1310 |
04 mar 2024 | 3,5800 | 3,7400 | 3,2200 | 3,2600 | 3,2600 | - |
01 mar 2024 | 3,4800 | 3,6000 | 3,4600 | 3,4600 | 3,4600 | 250 |
29 feb 2024 | 3,9000 | 3,9000 | 3,5400 | 3,5400 | 3,5400 | 18.500 |
28 feb 2024 | 3,9800 | 4,2600 | 3,9200 | 3,9200 | 3,9200 | 4970 |
27 feb 2024 | 4,1000 | 4,2400 | 4,0800 | 4,0800 | 4,0800 | 7490 |
26 feb 2024 | 3,5200 | 3,6400 | 3,4400 | 3,6400 | 3,6400 | - |
23 feb 2024 | 3,6400 | 3,7000 | 3,5000 | 3,5800 | 3,5800 | 600 |
22 feb 2024 | 3,8800 | 4,0000 | 3,7800 | 3,7800 | 3,7800 | 240 |
21 feb 2024 | 3,8200 | 3,8200 | 3,7400 | 3,7400 | 3,7400 | 1000 |
20 feb 2024 | 4,0600 | 4,0600 | 3,9600 | 3,9600 | 3,9600 | 1510 |
19 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
16 feb 2024 | 4,0800 | 4,1600 | 3,9400 | 4,0400 | 4,0400 | 300 |
15 feb 2024 | 4,1400 | 4,2400 | 3,9400 | 4,1000 | 4,1000 | 2970 |
14 feb 2024 | 3,3800 | 3,9000 | 3,3800 | 3,9000 | 3,9000 | 8055 |
13 feb 2024 | 3,4800 | 3,6200 | 3,3600 | 3,3800 | 3,3800 | 4900 |
12 feb 2024 | 3,4800 | 3,6200 | 3,4000 | 3,6200 | 3,6200 | 6675 |
09 feb 2024 | 3,1800 | 3,4800 | 3,1800 | 3,2800 | 3,2800 | 9400 |
08 feb 2024 | 2,8400 | 3,1400 | 2,8400 | 3,1200 | 3,1200 | 5440 |
07 feb 2024 | 2,8200 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 1120 |
06 feb 2024 | 2,7800 | 2,8600 | 2,7600 | 2,8200 | 2,8200 | 1930 |
05 feb 2024 | 2,8600 | 2,9000 | 2,7800 | 2,7800 | 2,7800 | 75 |
02 feb 2024 | 2,9800 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | - |
01 feb 2024 | 2,9000 | 2,9000 | 2,8600 | 2,9000 | 2,9000 | - |
31 ene 2024 | 3,0400 | 3,1400 | 2,9800 | 3,1400 | 3,1400 | 801 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |