Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1,8500 | 1,9800 | 1,8250 | 1,9000 | 1,9000 | 1.266.701 |
07 may 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 225.573 |
03 may 2024 | 1,9000 | 1,9400 | 1,8250 | 1,8500 | 1,8500 | 194.255 |
02 may 2024 | 2,0500 | 2,1000 | 1,8200 | 1,9000 | 1,9000 | 1.400.594 |
01 may 2024 | 2,1500 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 541.585 |
30 abr 2024 | 2,1500 | 2,2000 | 2,0710 | 2,1500 | 2,1500 | 1.895.476 |
29 abr 2024 | 2,1500 | 2,5000 | 2,0000 | 2,3000 | 2,3000 | 10.124.368 |
26 abr 2024 | 2,0000 | 2,0000 | 1,8220 | 1,9000 | 1,9000 | 1.319.971 |
25 abr 2024 | 1,9000 | 2,1000 | 1,8000 | 2,0000 | 2,0000 | 2.116.221 |
24 abr 2024 | 1,7500 | 2,3000 | 1,8000 | 1,9000 | 1,9000 | 3.392.898 |
23 abr 2024 | 1,8000 | 1,8000 | 1,6000 | 1,7500 | 1,7500 | 1.458.265 |
22 abr 2024 | 1,7500 | 1,9000 | 1,5000 | 1,6000 | 1,6000 | 1.318.943 |
19 abr 2024 | 1,5500 | 1,7700 | 1,4510 | 1,6500 | 1,6500 | 345.180 |
18 abr 2024 | 1,6500 | 1,7000 | 1,4000 | 1,5000 | 1,5000 | 1.406.162 |
17 abr 2024 | 1,6500 | 1,6800 | 1,6000 | 1,6500 | 1,6500 | 196.268 |
16 abr 2024 | 1,7000 | 1,9000 | 1,6000 | 1,6500 | 1,6500 | 1.727.853 |
15 abr 2024 | 1,9500 | 2,0000 | 1,7000 | 1,7000 | 1,7000 | 2.046.920 |
12 abr 2024 | 1,8500 | 2,1000 | 1,7000 | 1,9500 | 1,9500 | 1.618.584 |
11 abr 2024 | 1,8500 | 2,0000 | 1,8200 | 1,8500 | 1,8500 | 425.198 |
10 abr 2024 | 1,8000 | 2,0000 | 1,6000 | 1,8500 | 1,8500 | 2.511.171 |
09 abr 2024 | 1,8000 | 1,7600 | 1,7000 | 1,8000 | 1,8000 | 104.594 |
08 abr 2024 | 1,8000 | 1,7750 | 1,7000 | 1,8000 | 1,8000 | 379.864 |
05 abr 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 10.382 |
04 abr 2024 | 1,9000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 631.801 |
03 abr 2024 | 2,1000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 634.341 |
02 abr 2024 | 2,1000 | 2,0600 | 2,0000 | 2,1000 | 2,1000 | 162.255 |
28 mar 2024 | 2,1000 | 2,0800 | 2,0000 | 2,1000 | 2,1000 | 481.884 |
27 mar 2024 | 2,2000 | 2,2400 | 2,0000 | 2,2400 | 2,2400 | 1.061.914 |
26 mar 2024 | 2,2000 | 2,3000 | 2,1250 | 2,2000 | 2,2000 | 3.094.275 |
25 mar 2024 | 2,1000 | 2,3000 | 2,0500 | 2,1500 | 2,1500 | 2.108.094 |
22 mar 2024 | 2,1000 | 2,2400 | 2,0000 | 2,2400 | 2,2400 | 454.325 |
21 mar 2024 | 2,1000 | 2,0750 | 2,0040 | 2,1000 | 2,1000 | 7293 |
20 mar 2024 | 2,1000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 105.295 |
19 mar 2024 | 2,1500 | 2,2400 | 2,0000 | 2,1000 | 2,1000 | 34.221 |
18 mar 2024 | 2,1500 | 2,2940 | 2,1200 | 2,1500 | 2,1500 | 329.824 |
15 mar 2024 | 2,6500 | 2,5150 | 2,0900 | 2,4000 | 2,4000 | 650.429 |
14 mar 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 298.997 |
13 mar 2024 | 2,6500 | 2,6250 | 2,6200 | 2,6500 | 2,6500 | 57.642 |
12 mar 2024 | 2,6500 | 2,8600 | 2,3000 | 2,6500 | 2,6500 | 163.278 |
11 mar 2024 | 2,1500 | 3,0000 | 1,9400 | 2,6500 | 2,6500 | 1.789.682 |
08 mar 2024 | 2,1000 | 2,2500 | 2,0000 | 2,1500 | 2,1500 | 907.069 |
07 mar 2024 | 2,1000 | 2,0760 | 2,0760 | 2,1000 | 2,1000 | 50.000 |
06 mar 2024 | 2,1000 | 2,0760 | 2,0760 | 2,1000 | 2,1000 | 481 |
05 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
04 mar 2024 | 2,1000 | 2,0000 | 2,0000 | 2,1000 | 2,1000 | 69.402 |
01 mar 2024 | 2,2500 | 2,5000 | 2,0000 | 2,1000 | 2,1000 | 117.758 |
29 feb 2024 | 2,2500 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2608 |
28 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
27 feb 2024 | 2,2500 | 2,2220 | 2,2220 | 2,2500 | 2,2500 | 35.576 |
26 feb 2024 | 2,3500 | 2,5000 | 2,1000 | 2,2500 | 2,2500 | 1.901.210 |
23 feb 2024 | 2,4500 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 255.814 |
22 feb 2024 | 2,6000 | 2,6000 | 2,4200 | 2,4500 | 2,4500 | 494.172 |
21 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
20 feb 2024 | 2,9500 | 3,2000 | 2,5000 | 2,6000 | 2,6000 | 326.927 |
19 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
16 feb 2024 | 2,9500 | 2,7300 | 2,7300 | 2,9500 | 2,9500 | 140.000 |
15 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
14 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
13 feb 2024 | 2,9500 | 3,0000 | 3,0000 | 2,9500 | 2,9500 | 66.268 |
12 feb 2024 | 2,9500 | 2,7000 | 2,7000 | 2,9500 | 2,9500 | 17.700 |
09 feb 2024 | 2,9500 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 300.000 |
08 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
07 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
06 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
05 feb 2024 | 2,9500 | 3,2000 | 2,7250 | 2,9500 | 2,9500 | 430.815 |
02 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
01 feb 2024 | 2,9500 | 3,1400 | 2,9150 | 2,9500 | 2,9500 | 66.571 |
31 ene 2024 | 2,7500 | 3,1880 | 2,7000 | 3,0200 | 3,0200 | 658.609 |
30 ene 2024 | 2,5000 | 3,0000 | 2,3600 | 2,7500 | 2,7500 | 401.818 |
29 ene 2024 | 2,1500 | 2,5000 | 2,0060 | 2,5000 | 2,5000 | 1.473.923 |
26 ene 2024 | 2,4500 | 2,4120 | 2,1000 | 2,2000 | 2,2000 | 437.624 |
25 ene 2024 | 2,4500 | 3,0000 | 2,4000 | 2,7000 | 2,7000 | 211.448 |
24 ene 2024 | 2,4000 | 2,4250 | 2,3250 | 2,7000 | 2,7000 | 700.085 |
23 ene 2024 | 2,4500 | 2,8000 | 2,3000 | 2,6500 | 2,6500 | 97.561 |
22 ene 2024 | 3,1000 | 2,5600 | 2,4000 | 2,5600 | 2,5600 | 289.662 |
19 ene 2024 | 3,1000 | 3,3600 | 3,0900 | 3,3600 | 3,3600 | 149.114 |
18 ene 2024 | 3,2500 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 524.554 |
17 ene 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
16 ene 2024 | 3,2500 | 3,3600 | 3,3000 | 3,2500 | 3,2500 | 13.707 |
15 ene 2024 | 3,2410 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 71.730 |
12 ene 2024 | 3,4000 | 3,5000 | 3,1200 | 3,1200 | 3,1200 | 35.859 |
11 ene 2024 | 3,4000 | 3,3330 | 3,3330 | 3,4000 | 3,4000 | 25.000 |
10 ene 2024 | 3,4000 | 3,3880 | 3,2000 | 3,4000 | 3,4000 | 21.742 |
09 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 14.426 |
08 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
05 ene 2024 | 3,4000 | 3,3330 | 3,3330 | 3,4000 | 3,4000 | 30.003 |
04 ene 2024 | 3,4000 | 3,3330 | 3,3330 | 3,4000 | 3,4000 | 13.000 |
03 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
02 ene 2024 | 3,4000 | 3,2000 | 3,2000 | 3,4000 | 3,4000 | 10.000 |
29 dic 2023 | 3,4000 | 3,3500 | 3,3500 | 3,4000 | 3,4000 | 5746 |
28 dic 2023 | 3,4000 | 3,6800 | 3,2000 | 3,4000 | 3,4000 | 5093 |
27 dic 2023 | 3,4000 | 3,3500 | 3,2200 | 3,4000 | 3,4000 | 21.009 |
22 dic 2023 | 3,4000 | 3,6000 | 3,6000 | 3,4000 | 3,4000 | 3966 |
21 dic 2023 | 3,3000 | 3,6000 | 3,2000 | 3,6000 | 3,6000 | 133.382 |
20 dic 2023 | 3,3000 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 10.000 |
19 dic 2023 | 3,3000 | 3,3740 | 3,2100 | 3,3000 | 3,3000 | 12.400 |
18 dic 2023 | 3,3000 | 3,3740 | 3,2600 | 3,3000 | 3,3000 | 124.617 |
15 dic 2023 | 3,3000 | 3,2850 | 3,2040 | 3,3000 | 3,3000 | 185.191 |
14 dic 2023 | 3,3000 | 3,2990 | 3,2990 | 3,3000 | 3,3000 | 13.278 |
13 dic 2023 | 3,3500 | 3,5000 | 3,2000 | 3,3000 | 3,3000 | 219.186 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |