Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,4800 | 1,4800 | 2.362.000 |
09 may 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1.690.200 |
08 may 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 2.146.300 |
07 may 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1.890.100 |
06 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 837.600 |
30 abr 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
29 abr 2024 | 1,8600 | 1,9500 | 1,8600 | 1,9200 | 1,9200 | 39.757.417 |
26 abr 2024 | 1,8400 | 1,8700 | 1,8200 | 1,8600 | 1,8600 | 23.250.195 |
25 abr 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8400 | 1,8400 | 25.251.545 |
24 abr 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8800 | 1,8800 | 24.474.550 |
23 abr 2024 | 1,7900 | 1,8400 | 1,7900 | 1,8300 | 1,8300 | 25.499.222 |
22 abr 2024 | 1,8400 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 37.928.800 |
19 abr 2024 | 1,8500 | 1,9400 | 1,8400 | 1,8700 | 1,8700 | 31.222.600 |
18 abr 2024 | 1,9100 | 1,9300 | 1,8600 | 1,8700 | 1,8700 | 33.458.701 |
17 abr 2024 | 1,8100 | 1,9500 | 1,8100 | 1,9200 | 1,9200 | 35.975.200 |
16 abr 2024 | 1,9600 | 1,9700 | 1,8200 | 1,8200 | 1,8200 | 51.394.575 |
15 abr 2024 | 2,1100 | 2,1200 | 1,9100 | 2,0200 | 2,0200 | 56.709.500 |
12 abr 2024 | 2,1500 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 29.337.750 |
11 abr 2024 | 2,1500 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 29.818.768 |
10 abr 2024 | 2,2500 | 2,2700 | 2,1600 | 2,1800 | 2,1800 | 45.722.800 |
09 abr 2024 | 2,2800 | 2,2900 | 2,2300 | 2,2700 | 2,2700 | 34.918.060 |
08 abr 2024 | 2,3400 | 2,3700 | 2,2500 | 2,2600 | 2,2600 | 48.338.227 |
03 abr 2024 | 2,4100 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 111.047.279 |
02 abr 2024 | 2,2200 | 2,4500 | 2,2200 | 2,4500 | 2,4500 | 97.639.897 |
01 abr 2024 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,2300 | 25.110.547 |
29 mar 2024 | 2,2200 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 14.789.000 |
28 mar 2024 | 2,1200 | 2,2700 | 2,1200 | 2,2200 | 2,2200 | 39.935.846 |
27 mar 2024 | 2,2400 | 2,2600 | 2,1100 | 2,1300 | 2,1300 | 36.967.124 |
26 mar 2024 | 2,2600 | 2,3000 | 2,1800 | 2,2400 | 2,2400 | 43.600.599 |
25 mar 2024 | 2,3500 | 2,3900 | 2,2800 | 2,2800 | 2,2800 | 42.285.547 |
22 mar 2024 | 2,4100 | 2,4500 | 2,3500 | 2,3800 | 2,3800 | 51.611.582 |
21 mar 2024 | 2,4300 | 2,5200 | 2,4100 | 2,4500 | 2,4500 | 66.936.800 |
20 mar 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4300 | 2,4300 | 51.139.105 |
19 mar 2024 | 2,3700 | 2,4700 | 2,3500 | 2,4200 | 2,4200 | 83.733.356 |
18 mar 2024 | 2,3200 | 2,4600 | 2,2900 | 2,3800 | 2,3800 | 69.536.995 |
15 mar 2024 | 2,2900 | 2,3300 | 2,2700 | 2,3200 | 2,3200 | 26.271.895 |
14 mar 2024 | 2,3400 | 2,3600 | 2,2600 | 2,3000 | 2,3000 | 35.247.100 |
13 mar 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3400 | 2,3400 | 40.833.020 |
12 mar 2024 | 2,3000 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 59.162.443 |
11 mar 2024 | 2,2700 | 2,3100 | 2,2400 | 2,3000 | 2,3000 | 37.110.170 |
08 mar 2024 | 2,2900 | 2,3000 | 2,2200 | 2,2600 | 2,2600 | 38.175.200 |
07 mar 2024 | 2,3600 | 2,3700 | 2,2600 | 2,2700 | 2,2700 | 69.838.680 |
06 mar 2024 | 2,3300 | 2,4400 | 2,3000 | 2,3700 | 2,3700 | 72.358.792 |
05 mar 2024 | 2,3900 | 2,4500 | 2,3300 | 2,3500 | 2,3500 | 69.362.920 |
04 mar 2024 | 2,4900 | 2,5700 | 2,3500 | 2,4100 | 2,4100 | 149.952.881 |
01 mar 2024 | 2,3300 | 2,5100 | 2,2900 | 2,5100 | 2,5100 | 198.613.298 |
29 feb 2024 | 2,0800 | 2,2800 | 2,0800 | 2,2800 | 2,2800 | 42.630.356 |
28 feb 2024 | 2,3000 | 2,3200 | 2,0500 | 2,0700 | 2,0700 | 100.089.258 |
27 feb 2024 | 2,1800 | 2,3100 | 2,1600 | 2,2800 | 2,2800 | 85.300.758 |
26 feb 2024 | 2,2000 | 2,2900 | 2,1900 | 2,2200 | 2,2200 | 115.224.566 |
23 feb 2024 | 1,9900 | 2,1800 | 1,9700 | 2,1800 | 2,1800 | 83.473.300 |
22 feb 2024 | 1,9300 | 1,9900 | 1,9100 | 1,9800 | 1,9800 | 38.530.017 |
21 feb 2024 | 1,8500 | 2,0100 | 1,8300 | 1,9300 | 1,9300 | 60.049.367 |
20 feb 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8700 | 1,8700 | 50.621.482 |
19 feb 2024 | 1,7500 | 1,8700 | 1,7500 | 1,8700 | 1,8700 | 72.342.597 |
08 feb 2024 | 1,5700 | 1,7100 | 1,5600 | 1,7000 | 1,7000 | 48.915.926 |
07 feb 2024 | 1,6500 | 1,6800 | 1,5100 | 1,5600 | 1,5600 | 51.320.222 |
06 feb 2024 | 1,5500 | 1,7300 | 1,5000 | 1,6500 | 1,6500 | 58.819.850 |
05 feb 2024 | 1,8400 | 1,8400 | 1,6600 | 1,6600 | 1,6600 | 50.305.362 |
02 feb 2024 | 1,9400 | 2,0000 | 1,7600 | 1,8400 | 1,8400 | 51.442.963 |
01 feb 2024 | 1,9800 | 2,0100 | 1,9300 | 1,9400 | 1,9400 | 33.241.307 |
31 ene 2024 | 2,1100 | 2,1500 | 1,9900 | 2,0000 | 2,0000 | 35.200.934 |
30 ene 2024 | 2,1700 | 2,2100 | 2,1000 | 2,1100 | 2,1100 | 24.270.110 |
29 ene 2024 | 2,2800 | 2,3100 | 2,1800 | 2,1900 | 2,1900 | 27.803.091 |
26 ene 2024 | 2,2700 | 2,3200 | 2,2600 | 2,2800 | 2,2800 | 32.888.919 |
25 ene 2024 | 2,2100 | 2,2800 | 2,1900 | 2,2700 | 2,2700 | 33.449.260 |
24 ene 2024 | 2,1500 | 2,2300 | 2,1300 | 2,2100 | 2,2100 | 33.194.070 |
23 ene 2024 | 2,1200 | 2,1700 | 2,0800 | 2,1500 | 2,1500 | 28.045.504 |
22 ene 2024 | 2,2700 | 2,2900 | 2,0900 | 2,1300 | 2,1300 | 39.895.264 |
19 ene 2024 | 2,3200 | 2,3500 | 2,2700 | 2,2700 | 2,2700 | 23.807.500 |
18 ene 2024 | 2,3400 | 2,3800 | 2,2600 | 2,3400 | 2,3400 | 43.170.165 |
17 ene 2024 | 2,3700 | 2,4800 | 2,3400 | 2,3800 | 2,3800 | 45.299.240 |
16 ene 2024 | 2,4100 | 2,4100 | 2,3400 | 2,3700 | 2,3700 | 29.013.034 |
15 ene 2024 | 2,4100 | 2,4300 | 2,3900 | 2,4200 | 2,4200 | 26.336.300 |
12 ene 2024 | 2,4400 | 2,4900 | 2,4000 | 2,4200 | 2,4200 | 36.585.100 |
11 ene 2024 | 2,3800 | 2,6000 | 2,3700 | 2,5000 | 2,5000 | 62.436.600 |
10 ene 2024 | 2,3700 | 2,4100 | 2,3300 | 2,3700 | 2,3700 | 25.290.684 |
09 ene 2024 | 2,4000 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 33.055.000 |
08 ene 2024 | 2,4500 | 2,4900 | 2,3900 | 2,3900 | 2,3900 | 55.180.669 |
05 ene 2024 | 2,6200 | 2,6300 | 2,5200 | 2,5200 | 2,5200 | 38.272.866 |
04 ene 2024 | 2,5900 | 2,6900 | 2,5500 | 2,6300 | 2,6300 | 48.629.728 |
03 ene 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5800 | 2,5800 | 21.656.944 |
02 ene 2024 | 2,6100 | 2,6300 | 2,5800 | 2,5900 | 2,5900 | 20.017.001 |
29 dic 2023 | 2,5700 | 2,6300 | 2,5600 | 2,6100 | 2,6100 | 31.111.688 |
28 dic 2023 | 2,5000 | 2,5900 | 2,4600 | 2,5700 | 2,5700 | 37.760.983 |
27 dic 2023 | 2,5900 | 2,6000 | 2,4700 | 2,5000 | 2,5000 | 41.958.051 |
26 dic 2023 | 2,6800 | 2,6800 | 2,5600 | 2,5800 | 2,5800 | 44.143.201 |
25 dic 2023 | 2,7500 | 2,7500 | 2,6400 | 2,6800 | 2,6800 | 50.553.664 |
22 dic 2023 | 2,8000 | 2,9400 | 2,7300 | 2,7900 | 2,7900 | 76.819.732 |
21 dic 2023 | 2,7200 | 2,8400 | 2,7000 | 2,8000 | 2,8000 | 42.741.125 |
20 dic 2023 | 2,8600 | 2,8800 | 2,7500 | 2,7600 | 2,7600 | 49.568.900 |
19 dic 2023 | 2,8800 | 2,9300 | 2,8300 | 2,8600 | 2,8600 | 46.170.050 |
18 dic 2023 | 2,9400 | 3,0100 | 2,8700 | 2,8900 | 2,8900 | 81.158.935 |
15 dic 2023 | 2,8900 | 3,0100 | 2,8500 | 3,0100 | 3,0100 | 106.052.868 |
14 dic 2023 | 2,8600 | 2,9200 | 2,8500 | 2,8700 | 2,8700 | 31.639.625 |
13 dic 2023 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,8600 | 34.802.100 |
12 dic 2023 | 2,9300 | 2,9600 | 2,8800 | 2,9200 | 2,9200 | 40.500.323 |
11 dic 2023 | 2,8800 | 2,9100 | 2,8200 | 2,9100 | 2,9100 | 48.870.912 |
08 dic 2023 | 2,9900 | 3,0000 | 2,8800 | 2,8800 | 2,8800 | 75.210.196 |
07 dic 2023 | 2,9900 | 3,0200 | 2,9500 | 3,0000 | 3,0000 | 67.738.058 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |