Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,4500 | 1,5600 | 1,4000 | 1,4500 | 1,4500 | 4.863.620 |
02 may 2024 | 1,5100 | 1,5500 | 1,3900 | 1,4100 | 1,4100 | 4.877.900 |
01 may 2024 | 1,5500 | 1,6300 | 1,5100 | 1,5200 | 1,5200 | 3.890.600 |
30 abr 2024 | 1,5900 | 1,6800 | 1,4500 | 1,4900 | 1,4900 | 2.121.600 |
29 abr 2024 | 1,7000 | 1,7650 | 1,5900 | 1,5900 | 1,5900 | 1.605.600 |
26 abr 2024 | 1,8100 | 1,8250 | 1,6600 | 1,6800 | 1,6800 | 1.251.700 |
25 abr 2024 | 1,8900 | 1,9500 | 1,8000 | 1,8100 | 1,8100 | 851.600 |
24 abr 2024 | 2,0700 | 2,0800 | 1,8650 | 1,8750 | 1,8750 | 1.478.500 |
23 abr 2024 | 2,1400 | 2,2500 | 2,0700 | 2,1000 | 2,1000 | 1.130.400 |
22 abr 2024 | 2,0000 | 2,0450 | 1,9550 | 2,0000 | 2,0000 | 325.400 |
19 abr 2024 | 2,0100 | 2,0350 | 1,9000 | 1,9500 | 1,9500 | 727.800 |
18 abr 2024 | 2,2900 | 2,2900 | 2,0050 | 2,0250 | 2,0250 | 930.000 |
17 abr 2024 | 2,2200 | 2,3500 | 2,2150 | 2,2700 | 2,2700 | 760.800 |
16 abr 2024 | 2,1600 | 2,2000 | 2,1390 | 2,1900 | 2,1900 | 171.900 |
15 abr 2024 | 2,1600 | 2,2600 | 2,1300 | 2,2000 | 2,2000 | 495.200 |
12 abr 2024 | 2,2000 | 2,2150 | 2,1400 | 2,1600 | 2,1600 | 416.400 |
11 abr 2024 | 2,1800 | 2,2950 | 2,1300 | 2,2400 | 2,2400 | 874.500 |
10 abr 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 399.900 |
09 abr 2024 | 2,2000 | 2,3100 | 2,1950 | 2,2900 | 2,2900 | 486.600 |
08 abr 2024 | 2,2200 | 2,2600 | 2,1330 | 2,1800 | 2,1800 | 645.700 |
05 abr 2024 | 2,2900 | 2,3000 | 2,2190 | 2,2500 | 2,2500 | 288.800 |
04 abr 2024 | 2,2800 | 2,4000 | 2,2300 | 2,2800 | 2,2800 | 438.000 |
03 abr 2024 | 2,3300 | 2,3400 | 2,2450 | 2,2600 | 2,2600 | 456.500 |
02 abr 2024 | 2,3500 | 2,3700 | 2,2900 | 2,3600 | 2,3600 | 1.535.400 |
01 abr 2024 | 2,3500 | 2,4300 | 2,2800 | 2,4000 | 2,4000 | 670.300 |
28 mar 2024 | 2,3300 | 2,3950 | 2,3100 | 2,3500 | 2,3500 | 534.100 |
27 mar 2024 | 2,2600 | 2,3400 | 2,2000 | 2,3300 | 2,3300 | 614.700 |
26 mar 2024 | 2,2900 | 2,2900 | 2,1150 | 2,2400 | 2,2400 | 805.000 |
25 mar 2024 | 2,1600 | 2,3450 | 2,1600 | 2,2000 | 2,2000 | 645.400 |
22 mar 2024 | 2,0600 | 2,2400 | 2,0200 | 2,1900 | 2,1900 | 944.800 |
21 mar 2024 | 2,1400 | 2,2200 | 2,0300 | 2,0400 | 2,0400 | 1.743.600 |
20 mar 2024 | 2,2200 | 2,2500 | 2,0600 | 2,1400 | 2,1400 | 1.660.800 |
19 mar 2024 | 1,9700 | 2,0600 | 1,9300 | 2,0300 | 2,0300 | 1.116.700 |
18 mar 2024 | 2,0100 | 2,0600 | 1,8800 | 1,9500 | 1,9500 | 1.173.000 |
15 mar 2024 | 2,0800 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 6.485.300 |
14 mar 2024 | 2,2500 | 2,2950 | 2,0500 | 2,0500 | 2,0500 | 1.683.000 |
13 mar 2024 | 2,3600 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 809.100 |
12 mar 2024 | 2,4600 | 2,4800 | 2,3400 | 2,3600 | 2,3600 | 833.200 |
11 mar 2024 | 2,4300 | 2,5100 | 2,4250 | 2,4600 | 2,4600 | 2.734.400 |
08 mar 2024 | 2,4100 | 2,5150 | 2,4100 | 2,4300 | 2,4300 | 4.305.000 |
07 mar 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3900 | 2,3900 | 497.000 |
06 mar 2024 | 2,3200 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | 590.200 |
05 mar 2024 | 2,3700 | 2,4000 | 2,2500 | 2,3200 | 2,3200 | 846.100 |
04 mar 2024 | 2,4500 | 2,5400 | 2,2610 | 2,3800 | 2,3800 | 1.323.400 |
01 mar 2024 | 2,3600 | 2,4100 | 2,3030 | 2,4000 | 2,4000 | 929.000 |
29 feb 2024 | 2,3800 | 2,4050 | 2,2600 | 2,3500 | 2,3500 | 969.200 |
28 feb 2024 | 2,4500 | 2,4700 | 2,3150 | 2,3300 | 2,3300 | 1.025.000 |
27 feb 2024 | 2,4200 | 2,5050 | 2,3510 | 2,3900 | 2,3900 | 2.603.500 |
26 feb 2024 | 2,6100 | 2,6100 | 2,3600 | 2,4200 | 2,4200 | 1.438.000 |
23 feb 2024 | 2,4900 | 2,5200 | 2,3800 | 2,4700 | 2,4700 | 1.815.200 |
22 feb 2024 | 2,6900 | 2,7400 | 2,4300 | 2,4400 | 2,4400 | 2.292.100 |
21 feb 2024 | 2,8000 | 2,8800 | 2,6600 | 2,6900 | 2,6900 | 2.883.600 |
20 feb 2024 | 2,9400 | 3,0400 | 2,8050 | 2,8500 | 2,8500 | 982.300 |
16 feb 2024 | 2,9800 | 3,0050 | 2,8800 | 2,9400 | 2,9400 | 539.800 |
15 feb 2024 | 2,9200 | 3,0100 | 2,8550 | 3,0000 | 3,0000 | 1.130.100 |
14 feb 2024 | 2,8500 | 2,9600 | 2,6050 | 2,9000 | 2,9000 | 1.470.700 |
13 feb 2024 | 3,1000 | 3,1000 | 2,7150 | 2,7700 | 2,7700 | 2.201.500 |
12 feb 2024 | 3,2500 | 3,4700 | 3,1200 | 3,1200 | 3,1200 | 1.183.300 |
09 feb 2024 | 3,3900 | 3,5000 | 3,1000 | 3,2700 | 3,2700 | 2.038.400 |
08 feb 2024 | 3,1800 | 3,4000 | 3,1250 | 3,3800 | 3,3800 | 1.659.100 |
07 feb 2024 | 3,2500 | 3,2800 | 3,0400 | 3,2100 | 3,2100 | 1.858.200 |
06 feb 2024 | 3,2300 | 3,6200 | 3,1000 | 3,1900 | 3,1900 | 2.214.200 |
05 feb 2024 | 2,9600 | 3,1200 | 2,8500 | 3,1200 | 3,1200 | 1.251.700 |
02 feb 2024 | 3,0500 | 3,1300 | 2,8350 | 3,0000 | 3,0000 | 919.900 |
01 feb 2024 | 3,0000 | 3,1200 | 2,7250 | 3,0900 | 3,0900 | 1.668.800 |
31 ene 2024 | 2,8700 | 3,2400 | 2,8000 | 2,9900 | 2,9900 | 1.992.400 |
30 ene 2024 | 2,9400 | 3,2580 | 2,8550 | 2,8900 | 2,8900 | 2.115.000 |
29 ene 2024 | 2,6600 | 3,0590 | 2,6000 | 3,0000 | 3,0000 | 7.756.400 |
26 ene 2024 | 2,5000 | 2,5550 | 2,4350 | 2,5300 | 2,5300 | 706.300 |
25 ene 2024 | 2,4100 | 2,5100 | 2,3700 | 2,4700 | 2,4700 | 936.500 |
24 ene 2024 | 2,5400 | 2,5900 | 2,3800 | 2,4000 | 2,4000 | 782.300 |
23 ene 2024 | 2,6300 | 2,6800 | 2,3900 | 2,5100 | 2,5100 | 5.098.900 |
22 ene 2024 | 2,5500 | 2,6000 | 2,4000 | 2,4800 | 2,4800 | 349.800 |
19 ene 2024 | 2,4400 | 2,4600 | 2,3150 | 2,4400 | 2,4400 | 264.500 |
18 ene 2024 | 2,7400 | 2,7400 | 2,4100 | 2,4450 | 2,4450 | 530.100 |
17 ene 2024 | 2,9000 | 2,9100 | 2,5750 | 2,7400 | 2,7400 | 732.200 |
16 ene 2024 | 3,3700 | 3,4000 | 2,8600 | 3,0000 | 3,0000 | 1.121.000 |
12 ene 2024 | 3,1200 | 3,4300 | 3,0150 | 3,3300 | 3,3300 | 1.097.800 |
11 ene 2024 | 3,3200 | 3,3200 | 2,9400 | 3,0400 | 3,0400 | 862.300 |
10 ene 2024 | 3,4500 | 3,6700 | 3,0000 | 3,3500 | 3,3500 | 6.728.400 |
09 ene 2024 | 2,5200 | 3,7700 | 2,4900 | 3,4500 | 3,4500 | 7.236.700 |
08 ene 2024 | 2,4400 | 2,5200 | 2,2200 | 2,4600 | 2,4600 | 1.814.500 |
05 ene 2024 | 2,1100 | 2,5200 | 2,0200 | 2,4200 | 2,4200 | 2.881.600 |
04 ene 2024 | 2,0000 | 2,3700 | 1,9600 | 2,1600 | 2,1600 | 3.301.800 |
03 ene 2024 | 2,0400 | 2,0500 | 1,7500 | 1,7600 | 1,7600 | 605.400 |
02 ene 2024 | 1,8900 | 2,1200 | 1,8600 | 2,0100 | 2,0100 | 830.300 |
29 dic 2023 | 1,7500 | 1,9100 | 1,7000 | 1,8900 | 1,8900 | 624.700 |
28 dic 2023 | 1,7300 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 296.700 |
27 dic 2023 | 1,6700 | 1,7600 | 1,6430 | 1,7600 | 1,7600 | 372.100 |
26 dic 2023 | 1,6700 | 1,7300 | 1,6000 | 1,6600 | 1,6600 | 509.500 |
22 dic 2023 | 1,5100 | 1,6500 | 1,5100 | 1,6400 | 1,6400 | 521.600 |
21 dic 2023 | 1,5100 | 1,6000 | 1,4750 | 1,4800 | 1,4800 | 264.200 |
20 dic 2023 | 1,5900 | 1,6400 | 1,4500 | 1,4600 | 1,4600 | 1.647.200 |
19 dic 2023 | 1,4700 | 1,6300 | 1,4400 | 1,5850 | 1,5850 | 373.700 |
18 dic 2023 | 1,6200 | 1,6200 | 1,4200 | 1,4450 | 1,4450 | 326.900 |
15 dic 2023 | 1,6600 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 923.600 |
14 dic 2023 | 1,5200 | 1,6600 | 1,5000 | 1,6500 | 1,6500 | 947.500 |
13 dic 2023 | 1,4000 | 1,5500 | 1,3600 | 1,5200 | 1,5200 | 400.400 |
12 dic 2023 | 1,3000 | 1,4150 | 1,2500 | 1,3700 | 1,3700 | 458.900 |
11 dic 2023 | 1,5000 | 1,5100 | 1,3100 | 1,3200 | 1,3200 | 856.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |