Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1900 |
24 abr 2024 | 2,4600 | 3,0000 | 2,4600 | 2,7500 | 2,7500 | 14.000 |
23 abr 2024 | 2,1900 | 2,7000 | 2,0150 | 2,6100 | 2,6100 | 23.700 |
22 abr 2024 | 2,5870 | 2,5870 | 2,1360 | 2,1360 | 2,1360 | 6400 |
19 abr 2024 | 2,4470 | 2,4470 | 2,2300 | 2,2300 | 2,2300 | 4200 |
18 abr 2024 | 2,3000 | 2,7200 | 2,2200 | 2,4650 | 2,4650 | 3500 |
17 abr 2024 | 2,3200 | 2,4250 | 2,3000 | 2,3500 | 2,3500 | 2400 |
16 abr 2024 | 2,3200 | 2,6600 | 2,2200 | 2,2700 | 2,2700 | 5700 |
15 abr 2024 | 2,6100 | 2,6100 | 2,5020 | 2,5100 | 2,5100 | 1800 |
12 abr 2024 | 2,6150 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 2100 |
11 abr 2024 | 2,7280 | 2,7280 | 2,7280 | 2,7280 | 2,7280 | 1200 |
10 abr 2024 | 2,5920 | 2,7280 | 2,5920 | 2,7280 | 2,7280 | 1700 |
09 abr 2024 | 2,8100 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 3700 |
08 abr 2024 | 2,5200 | 3,1100 | 2,5200 | 2,8700 | 2,8700 | 12.400 |
05 abr 2024 | 2,6100 | 2,7550 | 2,2100 | 2,5300 | 2,5300 | 1800 |
04 abr 2024 | 2,5500 | 2,7550 | 2,5300 | 2,5300 | 2,5300 | 1600 |
03 abr 2024 | 2,8400 | 2,8900 | 2,5700 | 2,5800 | 2,5800 | 9200 |
02 abr 2024 | 2,7500 | 2,9100 | 2,5000 | 2,9100 | 2,9100 | 10.400 |
01 abr 2024 | 2,8900 | 2,8900 | 2,5790 | 2,5790 | 2,5790 | 5400 |
28 mar 2024 | 2,9470 | 2,9470 | 2,9000 | 2,9000 | 2,9000 | 3300 |
27 mar 2024 | 2,9900 | 2,9900 | 2,9700 | 2,9700 | 2,9700 | 3100 |
26 mar 2024 | 2,9300 | 3,1500 | 2,9300 | 3,1500 | 3,1500 | 2800 |
25 mar 2024 | 2,9500 | 3,1600 | 2,9500 | 3,1600 | 3,1600 | 14.800 |
22 mar 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,9400 | 5400 |
21 mar 2024 | 2,8420 | 2,9500 | 2,8420 | 2,9500 | 2,9500 | 5300 |
20 mar 2024 | 2,8900 | 3,0000 | 2,8300 | 2,9800 | 2,9800 | 6500 |
19 mar 2024 | 2,8800 | 2,9330 | 2,8300 | 2,8700 | 2,8700 | 9400 |
18 mar 2024 | 2,9000 | 3,1900 | 2,5800 | 2,8100 | 2,8100 | 34.300 |
15 mar 2024 | 2,9200 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 7500 |
14 mar 2024 | 2,9200 | 3,0410 | 2,9150 | 3,0300 | 3,0300 | 13.500 |
13 mar 2024 | 2,9600 | 3,0440 | 2,9000 | 3,0440 | 3,0440 | 6700 |
12 mar 2024 | 3,0000 | 3,1000 | 2,9500 | 3,0700 | 3,0700 | 14.600 |
11 mar 2024 | 3,1900 | 3,2000 | 3,0100 | 3,1500 | 3,1500 | 10.800 |
08 mar 2024 | 3,1600 | 3,1600 | 3,0480 | 3,1410 | 3,1410 | 8600 |
07 mar 2024 | 2,9330 | 3,1800 | 2,9050 | 3,1200 | 3,1200 | 36.500 |
06 mar 2024 | 2,8000 | 2,9700 | 2,8000 | 2,8800 | 2,8800 | 13.100 |
05 mar 2024 | 2,7700 | 2,9550 | 2,7600 | 2,8000 | 2,8000 | 2800 |
04 mar 2024 | 2,8100 | 3,1720 | 2,8000 | 2,8400 | 2,8400 | 23.800 |
01 mar 2024 | 2,8100 | 3,0000 | 2,8100 | 2,8700 | 2,8700 | 11.100 |
29 feb 2024 | 2,7900 | 3,0000 | 2,7150 | 2,7700 | 2,7700 | 56.900 |
28 feb 2024 | 3,0000 | 3,0000 | 2,7300 | 2,8100 | 2,8100 | 4700 |
27 feb 2024 | 2,6960 | 3,0000 | 2,6700 | 3,0000 | 3,0000 | 19.900 |
26 feb 2024 | 2,5400 | 2,8400 | 2,5000 | 2,7220 | 2,7220 | 33.500 |
23 feb 2024 | 2,4200 | 2,7820 | 2,4200 | 2,5500 | 2,5500 | 16.100 |
22 feb 2024 | 2,8200 | 2,8200 | 2,5100 | 2,5460 | 2,5460 | 19.000 |
21 feb 2024 | 2,5300 | 2,5300 | 2,2790 | 2,3800 | 2,3800 | 2800 |
20 feb 2024 | 2,5000 | 2,6500 | 2,2600 | 2,2600 | 2,2600 | 6300 |
16 feb 2024 | 2,2800 | 2,5300 | 2,2600 | 2,4500 | 2,4500 | 8100 |
15 feb 2024 | 2,0800 | 2,4550 | 2,0400 | 2,3600 | 2,3600 | 30.600 |
14 feb 2024 | 2,0400 | 2,0400 | 2,0300 | 2,0300 | 2,0300 | 900 |
13 feb 2024 | 2,0750 | 2,1400 | 2,0100 | 2,0240 | 2,0240 | 1400 |
12 feb 2024 | 2,0530 | 2,1400 | 2,0510 | 2,1400 | 2,1400 | 5700 |
09 feb 2024 | 2,1300 | 2,1300 | 2,0300 | 2,0400 | 2,0400 | 3200 |
08 feb 2024 | 2,3450 | 2,3450 | 2,0550 | 2,1300 | 2,1300 | 11.100 |
07 feb 2024 | 1,9800 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | 10.500 |
06 feb 2024 | 2,0500 | 2,1800 | 1,9100 | 2,0400 | 2,0400 | 20.900 |
05 feb 2024 | 1,8750 | 1,9490 | 1,8100 | 1,8700 | 1,8700 | 12.000 |
02 feb 2024 | 2,0600 | 2,0600 | 1,8800 | 1,9500 | 1,9500 | 12.100 |
01 feb 2024 | 2,1000 | 2,3380 | 2,1000 | 2,1200 | 2,1200 | 16.000 |
31 ene 2024 | 2,0100 | 2,4100 | 2,0100 | 2,1000 | 2,1000 | 20.000 |
30 ene 2024 | 2,4000 | 2,4000 | 2,0100 | 2,1690 | 2,1690 | 3600 |
29 ene 2024 | 2,5400 | 2,5400 | 2,4010 | 2,4200 | 2,4200 | 2100 |
26 ene 2024 | 2,6600 | 2,6600 | 2,5500 | 2,5550 | 2,5550 | 9100 |
25 ene 2024 | 2,6150 | 2,6700 | 2,5600 | 2,5700 | 2,5700 | 5600 |
24 ene 2024 | 2,5300 | 2,6600 | 2,5300 | 2,5700 | 2,5700 | 5500 |
23 ene 2024 | 2,5000 | 2,6950 | 2,5000 | 2,5000 | 2,5000 | 6700 |
22 ene 2024 | 2,6400 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 5100 |
19 ene 2024 | 2,7100 | 2,7100 | 2,5000 | 2,5000 | 2,5000 | 21.900 |
18 ene 2024 | 2,9100 | 2,9200 | 2,7500 | 2,7600 | 2,7600 | 5600 |
17 ene 2024 | 3,1700 | 3,3900 | 2,7000 | 2,9050 | 2,9050 | 21.000 |
16 ene 2024 | 3,5500 | 3,5500 | 2,5000 | 3,0300 | 3,0300 | 44.500 |
12 ene 2024 | 3,0000 | 3,5000 | 2,9760 | 3,5000 | 3,5000 | 47.300 |
11 ene 2024 | 2,8100 | 3,0000 | 2,7250 | 2,9600 | 2,9600 | 38.300 |
10 ene 2024 | 2,6600 | 2,8080 | 2,6300 | 2,8000 | 2,8000 | 15.100 |
09 ene 2024 | 2,6000 | 2,8600 | 2,3600 | 2,6600 | 2,6600 | 15.600 |
08 ene 2024 | 2,3900 | 2,7800 | 2,3500 | 2,5200 | 2,5200 | 75.100 |
05 ene 2024 | 1,9600 | 2,3500 | 1,9200 | 2,3500 | 2,3500 | 70.700 |
04 ene 2024 | 1,9610 | 2,0800 | 1,9400 | 1,9600 | 1,9600 | 11.300 |
03 ene 2024 | 1,8800 | 2,0800 | 1,8100 | 1,9800 | 1,9800 | 10.300 |
02 ene 2024 | 2,0600 | 2,0600 | 1,8100 | 1,9620 | 1,9620 | 17.900 |
29 dic 2023 | 2,0700 | 2,2230 | 1,9930 | 2,0700 | 2,0700 | 26.900 |
28 dic 2023 | 1,7600 | 2,4600 | 1,7370 | 2,0800 | 2,0800 | 147.800 |
27 dic 2023 | 1,6000 | 1,7450 | 1,5380 | 1,7200 | 1,7200 | 26.400 |
26 dic 2023 | 1,5600 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 6900 |
22 dic 2023 | 1,5200 | 1,7000 | 1,4800 | 1,5000 | 1,5000 | 31.600 |
21 dic 2023 | 1,6080 | 1,6100 | 1,4700 | 1,5500 | 1,5500 | 8300 |
20 dic 2023 | 1,5600 | 1,7200 | 1,5000 | 1,6300 | 1,6300 | 57.600 |
19 dic 2023 | 1,5600 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 43.000 |
18 dic 2023 | 1,4100 | 1,6700 | 1,4100 | 1,5700 | 1,5700 | 48.900 |
18 dic 2023 | 1:5 Split de acciones | |||||
15 dic 2023 | 1,7500 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 14.540 |
14 dic 2023 | 1,7550 | 1,8050 | 1,6500 | 1,7750 | 1,7750 | 38.420 |
13 dic 2023 | 1,9100 | 1,9450 | 1,8150 | 1,8150 | 1,8150 | 8880 |
12 dic 2023 | 1,8300 | 2,0000 | 1,7500 | 2,0000 | 2,0000 | 5020 |
11 dic 2023 | 1,6850 | 2,0500 | 1,6750 | 1,9500 | 1,9500 | 16.480 |
08 dic 2023 | 2,1550 | 2,1550 | 1,6800 | 1,6850 | 1,6850 | 36.340 |
07 dic 2023 | 2,6000 | 2,6450 | 1,7500 | 2,1000 | 2,1000 | 32.200 |
06 dic 2023 | 2,8500 | 2,8750 | 2,6500 | 2,7000 | 2,7000 | 11.560 |
05 dic 2023 | 2,8200 | 2,8850 | 2,5500 | 2,7950 | 2,7950 | 9220 |
04 dic 2023 | 2,6500 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 3400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |