Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 3,2200 | 3,2700 | 3,0600 | 3,1000 | 3,1000 | 54.300.400 |
29 abr 2024 | 3,0600 | 3,2100 | 3,0300 | 3,2000 | 3,2000 | 62.897.000 |
26 abr 2024 | 2,7800 | 3,0500 | 2,7700 | 3,0300 | 3,0300 | 59.574.000 |
25 abr 2024 | 2,7100 | 2,8000 | 2,7000 | 2,7700 | 2,7700 | 36.616.400 |
24 abr 2024 | 2,6600 | 2,7300 | 2,6600 | 2,7100 | 2,7100 | 17.045.100 |
23 abr 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6800 | 2,6800 | 18.193.400 |
22 abr 2024 | 2,5900 | 2,6800 | 2,5600 | 2,6700 | 2,6700 | 23.027.400 |
19 abr 2024 | 2,5400 | 2,6100 | 2,5200 | 2,6000 | 2,6000 | 24.799.700 |
18 abr 2024 | 2,4900 | 2,5700 | 2,4800 | 2,5600 | 2,5600 | 23.155.500 |
17 abr 2024 | 2,4800 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 15.257.800 |
16 abr 2024 | 2,5700 | 2,5800 | 2,4500 | 2,4800 | 2,4800 | 42.514.500 |
15 abr 2024 | 2,5800 | 2,6200 | 2,5400 | 2,6000 | 2,6000 | 22.182.000 |
12 abr 2024 | 2,6300 | 2,6500 | 2,5500 | 2,6000 | 2,6000 | 29.430.300 |
09 abr 2024 | 2,6500 | 2,7100 | 2,6200 | 2,6300 | 2,6300 | 17.692.300 |
08 abr 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6500 | 2,6500 | 9.453.100 |
05 abr 2024 | 2,6500 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 19.411.800 |
04 abr 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 21.336.400 |
03 abr 2024 | 2,6200 | 2,6400 | 2,6100 | 2,6200 | 2,6200 | 11.945.900 |
02 abr 2024 | 2,6700 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 32.761.600 |
01 abr 2024 | 2,6400 | 2,6800 | 2,6200 | 2,6600 | 2,6600 | 11.877.500 |
29 mar 2024 | 2,6100 | 2,6600 | 2,5900 | 2,6300 | 2,6300 | 9.682.400 |
27 mar 2024 | 2,5800 | 2,6500 | 2,5600 | 2,6100 | 2,6100 | 28.001.300 |
26 mar 2024 | 2,6500 | 2,6800 | 2,5700 | 2,5800 | 2,5800 | 20.816.700 |
25 mar 2024 | 2,7100 | 2,7200 | 2,6300 | 2,6500 | 2,6500 | 19.046.400 |
22 mar 2024 | 2,7200 | 2,7600 | 2,6900 | 2,7100 | 2,7100 | 18.322.400 |
21 mar 2024 | 2,7300 | 2,7500 | 2,6700 | 2,7100 | 2,7100 | 22.882.800 |
20 mar 2024 | 2,7400 | 2,8000 | 2,6700 | 2,7000 | 2,7000 | 27.683.100 |
19 mar 2024 | 2,7700 | 2,8100 | 2,6900 | 2,7200 | 2,7200 | 49.159.900 |
18 mar 2024 | 2,6200 | 2,8100 | 2,5900 | 2,7500 | 2,7500 | 64.090.200 |
15 mar 2024 | 2,5200 | 2,6300 | 2,4700 | 2,6100 | 2,6100 | 43.306.100 |
14 mar 2024 | 2,5100 | 2,5500 | 2,4900 | 2,5200 | 2,5200 | 18.865.100 |
13 mar 2024 | 2,5100 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 26.939.300 |
12 mar 2024 | 2,5200 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 24.478.400 |
11 mar 2024 | 2,4900 | 2,5400 | 2,4600 | 2,5100 | 2,5100 | 28.122.400 |
08 mar 2024 | 2,6000 | 2,6200 | 2,4200 | 2,5000 | 2,5000 | 54.073.700 |
07 mar 2024 | 2,5800 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 28.365.900 |
06 mar 2024 | 2,6100 | 2,6300 | 2,5500 | 2,5800 | 2,5800 | 39.113.600 |
05 mar 2024 | 2,6800 | 2,7000 | 2,6000 | 2,6200 | 2,6200 | 47.297.700 |
04 mar 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6700 | 2,6700 | 29.901.100 |
01 mar 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6000 | 2,6000 | 74.236.100 |
29 feb 2024 | 2,6500 | 2,6800 | 2,5200 | 2,6700 | 2,6700 | 383.975.900 |
28 feb 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 54.459.600 |
27 feb 2024 | 2,5100 | 2,7300 | 2,5000 | 2,7100 | 2,7100 | 81.910.700 |
26 feb 2024 | 2,4700 | 2,5900 | 2,4500 | 2,5000 | 2,5000 | 65.468.400 |
23 feb 2024 | 2,2400 | 2,4800 | 2,2000 | 2,4700 | 2,4700 | 105.068.600 |
22 feb 2024 | 2,2300 | 2,2400 | 2,1400 | 2,1500 | 2,1500 | 34.867.600 |
21 feb 2024 | 2,2600 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 36.690.400 |
20 feb 2024 | 2,1900 | 2,2600 | 2,1700 | 2,2500 | 2,2500 | 28.434.600 |
19 feb 2024 | 2,2000 | 2,2200 | 2,1200 | 2,1900 | 2,1900 | 33.889.700 |
16 feb 2024 | 2,3100 | 2,3200 | 2,1800 | 2,1800 | 2,1800 | 36.830.000 |
15 feb 2024 | 2,3000 | 2,3400 | 2,2700 | 2,3000 | 2,3000 | 25.590.200 |
14 feb 2024 | 2,2900 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 18.527.400 |
13 feb 2024 | 2,3400 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 31.560.000 |
09 feb 2024 | 2,2900 | 2,3400 | 2,2500 | 2,3200 | 2,3200 | 17.039.300 |
08 feb 2024 | 2,2400 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 28.816.300 |
07 feb 2024 | 2,1800 | 2,2600 | 2,1400 | 2,2400 | 2,2400 | 36.088.200 |
06 feb 2024 | 2,1500 | 2,2100 | 2,1300 | 2,1900 | 2,1900 | 35.679.200 |
05 feb 2024 | 2,2500 | 2,2700 | 2,1200 | 2,1800 | 2,1800 | 41.123.000 |
02 feb 2024 | 2,3500 | 2,3900 | 2,2000 | 2,2400 | 2,2400 | 47.580.000 |
31 ene 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3400 | 2,3400 | 36.726.000 |
30 ene 2024 | 2,4400 | 2,5000 | 2,3600 | 2,3900 | 2,3900 | 51.227.300 |
29 ene 2024 | 2,4700 | 2,4800 | 2,3300 | 2,3800 | 2,3800 | 42.485.700 |
26 ene 2024 | 2,3900 | 2,4700 | 2,3800 | 2,4500 | 2,4500 | 45.088.600 |
24 ene 2024 | 2,3300 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 51.217.900 |
23 ene 2024 | 2,3000 | 2,3600 | 2,2600 | 2,3200 | 2,3200 | 33.479.700 |
22 ene 2024 | 2,2000 | 2,3200 | 2,1900 | 2,2900 | 2,2900 | 39.926.800 |
19 ene 2024 | 2,1500 | 2,1900 | 2,1100 | 2,1800 | 2,1800 | 37.781.100 |
18 ene 2024 | 2,3200 | 2,3200 | 2,0900 | 2,1300 | 2,1300 | 80.620.700 |
17 ene 2024 | 2,2900 | 2,3200 | 2,2500 | 2,3200 | 2,3200 | 36.657.300 |
16 ene 2024 | 2,4000 | 2,4200 | 2,2300 | 2,2900 | 2,2900 | 54.271.500 |
15 ene 2024 | 2,3800 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 42.318.100 |
12 ene 2024 | 2,2400 | 2,3700 | 2,2200 | 2,3600 | 2,3600 | 53.065.800 |
11 ene 2024 | 2,2400 | 2,3000 | 2,2100 | 2,2400 | 2,2400 | 28.080.800 |
10 ene 2024 | 2,2700 | 2,2700 | 2,2000 | 2,2400 | 2,2400 | 32.622.300 |
09 ene 2024 | 2,2700 | 2,3800 | 2,2300 | 2,2600 | 2,2600 | 64.040.300 |
08 ene 2024 | 2,2200 | 2,3200 | 2,2100 | 2,2500 | 2,2500 | 58.589.400 |
05 ene 2024 | 2,0500 | 2,2300 | 2,0500 | 2,2200 | 2,2200 | 65.131.200 |
04 ene 2024 | 2,0100 | 2,1000 | 1,9900 | 2,0500 | 2,0500 | 71.426.100 |
03 ene 2024 | 1,9200 | 2,0300 | 1,9100 | 2,0100 | 2,0100 | 61.617.400 |
02 ene 2024 | 1,8800 | 1,9400 | 1,8700 | 1,9200 | 1,9200 | 19.627.600 |
29 dic 2023 | 1,9000 | 1,9200 | 1,8800 | 1,8900 | 1,8900 | 21.679.200 |
28 dic 2023 | 1,9000 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 16.947.900 |
27 dic 2023 | 1,8800 | 1,9200 | 1,8800 | 1,8900 | 1,8900 | 16.576.500 |
26 dic 2023 | 1,9100 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 20.769.300 |
22 dic 2023 | 1,9200 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 17.462.600 |
21 dic 2023 | 1,9100 | 1,9500 | 1,9000 | 1,9100 | 1,9100 | 23.537.000 |
20 dic 2023 | 1,9300 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 21.965.700 |
19 dic 2023 | 1,8700 | 1,9500 | 1,8600 | 1,9300 | 1,9300 | 40.442.900 |
18 dic 2023 | 1,9100 | 1,9600 | 1,8600 | 1,8600 | 1,8600 | 40.313.400 |
15 dic 2023 | 1,9100 | 1,9400 | 1,8700 | 1,9100 | 1,9100 | 56.157.800 |
14 dic 2023 | 1,8800 | 1,9200 | 1,8600 | 1,9100 | 1,9100 | 50.854.500 |
13 dic 2023 | 1,8100 | 1,9000 | 1,7900 | 1,8600 | 1,8600 | 46.191.800 |
12 dic 2023 | 1,8700 | 1,9200 | 1,8100 | 1,8300 | 1,8300 | 77.100.900 |
11 dic 2023 | 1,7200 | 1,8800 | 1,6800 | 1,8700 | 1,8700 | 107.851.200 |
08 dic 2023 | 1,5400 | 1,6900 | 1,5300 | 1,6900 | 1,6900 | 85.063.500 |
07 dic 2023 | 1,5500 | 1,5600 | 1,5200 | 1,5400 | 1,5400 | 12.185.800 |
06 dic 2023 | 1,5300 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 18.108.500 |
05 dic 2023 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 20.986.400 |
04 dic 2023 | 1,4900 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 17.263.400 |
01 dic 2023 | 1,5600 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 22.876.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |