Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6100 | 2,6100 | 44.010.738 |
09 may 2024 | 2,5400 | 2,6300 | 2,5300 | 2,5700 | 2,5700 | 39.514.400 |
08 may 2024 | 2,6000 | 2,6300 | 2,5200 | 2,5400 | 2,5400 | 71.645.904 |
07 may 2024 | 2,3800 | 2,6200 | 2,3700 | 2,6200 | 2,6200 | 45.069.986 |
06 may 2024 | 2,5100 | 2,5300 | 2,3200 | 2,3800 | 2,3800 | 51.842.780 |
30 abr 2024 | 2,4900 | 2,5600 | 2,4100 | 2,4700 | 2,4700 | 84.146.840 |
29 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
26 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
25 abr 2024 | 2,4400 | 2,6200 | 2,4400 | 2,5600 | 2,5600 | 107.383.488 |
24 abr 2024 | 2,3300 | 2,3900 | 2,3100 | 2,3800 | 2,3800 | 12.318.242 |
23 abr 2024 | 2,2700 | 2,3500 | 2,2400 | 2,3200 | 2,3200 | 18.246.166 |
22 abr 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2600 | 2,2600 | 14.644.742 |
19 abr 2024 | 2,2300 | 2,3700 | 2,1800 | 2,2900 | 2,2900 | 24.844.600 |
18 abr 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 19.850.320 |
17 abr 2024 | 2,1600 | 2,2800 | 2,1600 | 2,2700 | 2,2700 | 25.333.657 |
16 abr 2024 | 2,3900 | 2,4000 | 2,1600 | 2,1600 | 2,1600 | 29.803.900 |
15 abr 2024 | 2,4800 | 2,4800 | 2,3500 | 2,4000 | 2,4000 | 23.609.136 |
12 abr 2024 | 2,4700 | 2,5300 | 2,4500 | 2,4900 | 2,4900 | 20.236.100 |
11 abr 2024 | 2,4900 | 2,5100 | 2,4400 | 2,4700 | 2,4700 | 12.340.200 |
10 abr 2024 | 2,5100 | 2,5300 | 2,4500 | 2,4900 | 2,4900 | 11.267.000 |
09 abr 2024 | 2,4700 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 10.203.300 |
08 abr 2024 | 2,5000 | 2,5500 | 2,4600 | 2,4800 | 2,4800 | 18.672.232 |
03 abr 2024 | 2,5000 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 12.608.340 |
02 abr 2024 | 2,4900 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 22.143.193 |
01 abr 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 15.886.100 |
29 mar 2024 | 2,3800 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 5.134.200 |
28 mar 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3800 | 2,3800 | 12.854.262 |
27 mar 2024 | 2,4100 | 2,4200 | 2,3300 | 2,3300 | 2,3300 | 14.542.207 |
26 mar 2024 | 2,3900 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 19.153.562 |
25 mar 2024 | 2,4300 | 2,4500 | 2,3700 | 2,3900 | 2,3900 | 15.010.300 |
22 mar 2024 | 2,4800 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 13.433.402 |
21 mar 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4700 | 2,4700 | 12.240.400 |
20 mar 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4800 | 2,4800 | 15.138.582 |
19 mar 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4400 | 2,4400 | 12.244.178 |
18 mar 2024 | 2,4200 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 15.892.402 |
15 mar 2024 | 2,3500 | 2,4100 | 2,3500 | 2,4100 | 2,4100 | 18.316.400 |
14 mar 2024 | 2,3600 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 10.919.400 |
13 mar 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 9.823.924 |
12 mar 2024 | 2,3700 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 9.243.700 |
11 mar 2024 | 2,3500 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 10.392.372 |
08 mar 2024 | 2,3200 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 10.285.078 |
07 mar 2024 | 2,3300 | 2,3700 | 2,3100 | 2,3200 | 2,3200 | 13.134.284 |
06 mar 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 9.575.467 |
05 mar 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 14.790.500 |
04 mar 2024 | 2,3900 | 2,4100 | 2,3300 | 2,3900 | 2,3900 | 14.294.602 |
01 mar 2024 | 2,3300 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 21.491.044 |
29 feb 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3400 | 2,3400 | 22.690.100 |
28 feb 2024 | 2,3400 | 2,4600 | 2,2400 | 2,2600 | 2,2600 | 38.718.018 |
27 feb 2024 | 2,3100 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 12.674.800 |
26 feb 2024 | 2,2300 | 2,3500 | 2,2300 | 2,3200 | 2,3200 | 26.033.545 |
23 feb 2024 | 2,1800 | 2,2400 | 2,1600 | 2,2300 | 2,2300 | 18.841.678 |
22 feb 2024 | 2,1300 | 2,2200 | 2,1200 | 2,1700 | 2,1700 | 12.443.556 |
21 feb 2024 | 2,0900 | 2,2200 | 2,0900 | 2,1300 | 2,1300 | 18.426.243 |
20 feb 2024 | 2,0900 | 2,1100 | 2,0600 | 2,1100 | 2,1100 | 8.219.000 |
19 feb 2024 | 2,0600 | 2,1400 | 2,0500 | 2,1100 | 2,1100 | 15.948.300 |
08 feb 2024 | 1,9000 | 2,0700 | 1,8900 | 2,0300 | 2,0300 | 20.190.936 |
07 feb 2024 | 1,9300 | 1,9600 | 1,8700 | 1,8800 | 1,8800 | 18.778.869 |
06 feb 2024 | 1,8800 | 2,0000 | 1,7300 | 1,9300 | 1,9300 | 37.288.268 |
05 feb 2024 | 2,1100 | 2,1100 | 1,9200 | 1,9200 | 1,9200 | 24.543.600 |
02 feb 2024 | 2,2300 | 2,2600 | 2,0400 | 2,1300 | 2,1300 | 18.712.980 |
01 feb 2024 | 2,2200 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 13.668.380 |
31 ene 2024 | 2,2600 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 17.049.800 |
30 ene 2024 | 2,2900 | 2,3200 | 2,2600 | 2,2700 | 2,2700 | 11.963.317 |
29 ene 2024 | 2,4000 | 2,4100 | 2,2900 | 2,2900 | 2,2900 | 14.184.700 |
26 ene 2024 | 2,3500 | 2,4100 | 2,3400 | 2,3800 | 2,3800 | 12.122.820 |
25 ene 2024 | 2,2800 | 2,3700 | 2,2700 | 2,3600 | 2,3600 | 14.631.758 |
24 ene 2024 | 2,2500 | 2,3000 | 2,1900 | 2,2800 | 2,2800 | 13.188.100 |
23 ene 2024 | 2,2400 | 2,2800 | 2,1900 | 2,2500 | 2,2500 | 11.995.300 |
22 ene 2024 | 2,4000 | 2,4000 | 2,2200 | 2,2600 | 2,2600 | 18.476.118 |
19 ene 2024 | 2,4200 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 8.100.900 |
18 ene 2024 | 2,4400 | 2,4500 | 2,3500 | 2,4200 | 2,4200 | 21.560.818 |
17 ene 2024 | 2,5000 | 2,5100 | 2,4500 | 2,4500 | 2,4500 | 10.297.500 |
16 ene 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 13.238.932 |
15 ene 2024 | 2,5300 | 2,5500 | 2,5100 | 2,5100 | 2,5100 | 10.453.742 |
12 ene 2024 | 2,5400 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 23.527.803 |
11 ene 2024 | 2,4600 | 2,6600 | 2,4400 | 2,5500 | 2,5500 | 29.484.326 |
10 ene 2024 | 2,4500 | 2,4800 | 2,4100 | 2,4700 | 2,4700 | 12.802.200 |
09 ene 2024 | 2,4300 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 9.250.600 |
08 ene 2024 | 2,4800 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 11.455.800 |
05 ene 2024 | 2,5200 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 8.512.800 |
04 ene 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5200 | 2,5200 | 7.268.396 |
03 ene 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5400 | 2,5400 | 11.812.744 |
02 ene 2024 | 2,5300 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 13.111.520 |
29 dic 2023 | 2,5100 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 7.538.300 |
28 dic 2023 | 2,4400 | 2,5300 | 2,4400 | 2,5200 | 2,5200 | 15.300.560 |
27 dic 2023 | 2,4300 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 7.857.500 |
26 dic 2023 | 2,4600 | 2,4800 | 2,4300 | 2,4400 | 2,4400 | 8.757.300 |
25 dic 2023 | 2,4800 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 7.853.270 |
22 dic 2023 | 2,5200 | 2,5200 | 2,4700 | 2,4700 | 2,4700 | 10.513.400 |
21 dic 2023 | 2,4700 | 2,5400 | 2,4400 | 2,5200 | 2,5200 | 12.804.228 |
20 dic 2023 | 2,4900 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 8.427.700 |
19 dic 2023 | 2,4900 | 2,5000 | 2,4600 | 2,4700 | 2,4700 | 8.664.860 |
18 dic 2023 | 2,5600 | 2,5700 | 2,4800 | 2,4900 | 2,4900 | 14.153.816 |
15 dic 2023 | 2,5700 | 2,5900 | 2,5500 | 2,5600 | 2,5600 | 11.458.900 |
14 dic 2023 | 2,5600 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 10.036.900 |
13 dic 2023 | 2,5400 | 2,6000 | 2,5200 | 2,5600 | 2,5600 | 15.506.352 |
12 dic 2023 | 2,5200 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 8.826.000 |
11 dic 2023 | 2,5100 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 13.966.000 |
08 dic 2023 | 2,5700 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 18.321.800 |
07 dic 2023 | 2,6000 | 2,6100 | 2,5600 | 2,5700 | 2,5700 | 14.831.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |