Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,2200 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 67.179.814 |
10 may 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2300 | 2,2300 | 25.150.143 |
09 may 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 25.705.200 |
08 may 2024 | 2,2700 | 2,2700 | 2,2200 | 2,2300 | 2,2300 | 33.395.300 |
07 may 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2800 | 2,2800 | 40.016.100 |
06 may 2024 | 2,2400 | 2,3400 | 2,2300 | 2,2800 | 2,2800 | 81.687.369 |
30 abr 2024 | 2,2300 | 2,2500 | 2,1800 | 2,1900 | 2,1900 | 52.410.600 |
29 abr 2024 | 2,2000 | 2,2700 | 2,1900 | 2,2600 | 2,2600 | 48.631.616 |
26 abr 2024 | 2,2000 | 2,2400 | 2,1800 | 2,2300 | 2,2300 | 34.254.426 |
25 abr 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 21.972.626 |
24 abr 2024 | 2,2000 | 2,2200 | 2,1900 | 2,2200 | 2,2200 | 20.180.670 |
23 abr 2024 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 27.239.100 |
22 abr 2024 | 2,2500 | 2,2700 | 2,1800 | 2,2100 | 2,2100 | 44.084.512 |
19 abr 2024 | 2,2100 | 2,4200 | 2,1900 | 2,2700 | 2,2700 | 84.494.205 |
18 abr 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 40.058.714 |
17 abr 2024 | 2,1800 | 2,2700 | 2,1700 | 2,2400 | 2,2400 | 51.059.413 |
16 abr 2024 | 2,2900 | 2,3000 | 2,1400 | 2,1500 | 2,1500 | 85.742.237 |
15 abr 2024 | 2,3700 | 2,4500 | 2,2200 | 2,3400 | 2,3400 | 71.722.474 |
12 abr 2024 | 2,4100 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 42.061.900 |
11 abr 2024 | 2,4300 | 2,4500 | 2,3600 | 2,4200 | 2,4200 | 62.958.391 |
10 abr 2024 | 2,3900 | 2,4900 | 2,3100 | 2,4700 | 2,4700 | 92.653.766 |
09 abr 2024 | 2,3600 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 38.957.000 |
08 abr 2024 | 2,3900 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 36.080.230 |
03 abr 2024 | 2,4300 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 41.304.172 |
02 abr 2024 | 2,4700 | 2,4700 | 2,4100 | 2,4300 | 2,4300 | 63.109.123 |
01 abr 2024 | 2,4600 | 2,5200 | 2,4400 | 2,4800 | 2,4800 | 72.784.576 |
29 mar 2024 | 2,4100 | 2,5500 | 2,3900 | 2,4800 | 2,4800 | 80.589.946 |
28 mar 2024 | 2,3600 | 2,4300 | 2,3500 | 2,4100 | 2,4100 | 69.064.009 |
27 mar 2024 | 2,4200 | 2,4200 | 2,3500 | 2,3600 | 2,3600 | 62.680.391 |
26 mar 2024 | 2,4300 | 2,4500 | 2,3900 | 2,4400 | 2,4400 | 77.049.238 |
25 mar 2024 | 2,5600 | 2,5900 | 2,4400 | 2,4500 | 2,4500 | 143.496.397 |
22 mar 2024 | 2,6500 | 2,7400 | 2,6100 | 2,6200 | 2,6200 | 138.495.858 |
21 mar 2024 | 2,7000 | 2,7100 | 2,6000 | 2,6100 | 2,6100 | 151.691.016 |
20 mar 2024 | 2,7200 | 2,7600 | 2,6800 | 2,7100 | 2,7100 | 126.391.073 |
19 mar 2024 | 2,7500 | 2,8200 | 2,7100 | 2,7300 | 2,7300 | 128.765.657 |
18 mar 2024 | 2,7200 | 2,8400 | 2,6600 | 2,7800 | 2,7800 | 198.165.030 |
15 mar 2024 | 2,8200 | 2,8400 | 2,7000 | 2,7500 | 2,7500 | 210.336.275 |
14 mar 2024 | 2,6700 | 2,9500 | 2,6200 | 2,9000 | 2,9000 | 365.260.767 |
13 mar 2024 | 2,7600 | 2,8300 | 2,6500 | 2,6800 | 2,6800 | 312.702.782 |
12 mar 2024 | 3,0200 | 3,1100 | 2,7500 | 2,9000 | 2,9000 | 523.186.953 |
11 mar 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 31.236.328 |
08 mar 2024 | 2,3700 | 2,5700 | 2,2800 | 2,5700 | 2,5700 | 250.779.137 |
07 mar 2024 | 2,1300 | 2,3400 | 2,1300 | 2,3400 | 2,3400 | 82.684.297 |
06 mar 2024 | 2,1300 | 2,1400 | 2,1200 | 2,1300 | 2,1300 | 9.809.200 |
05 mar 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 10.803.640 |
04 mar 2024 | 2,1700 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 15.599.860 |
01 mar 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1600 | 2,1600 | 19.705.760 |
29 feb 2024 | 2,1000 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 17.968.700 |
28 feb 2024 | 2,1800 | 2,2300 | 2,1000 | 2,1100 | 2,1100 | 35.153.177 |
27 feb 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1800 | 2,1800 | 17.773.042 |
26 feb 2024 | 2,1600 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 24.479.915 |
23 feb 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 19.643.001 |
22 feb 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 14.242.044 |
21 feb 2024 | 2,0800 | 2,1400 | 2,0700 | 2,1100 | 2,1100 | 23.101.585 |
20 feb 2024 | 2,1000 | 2,1000 | 2,0600 | 2,0900 | 2,0900 | 9.335.590 |
19 feb 2024 | 2,1000 | 2,1300 | 2,0700 | 2,1000 | 2,1000 | 22.764.800 |
08 feb 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0700 | 2,0700 | 21.517.999 |
07 feb 2024 | 2,0100 | 2,0600 | 1,9800 | 2,0000 | 2,0000 | 23.631.529 |
06 feb 2024 | 1,9300 | 2,0500 | 1,9000 | 2,0200 | 2,0200 | 27.389.382 |
05 feb 2024 | 2,0200 | 2,0300 | 1,8800 | 1,9400 | 1,9400 | 31.296.218 |
02 feb 2024 | 2,0900 | 2,1100 | 2,0000 | 2,0500 | 2,0500 | 29.150.822 |
01 feb 2024 | 2,1100 | 2,1200 | 2,0500 | 2,0900 | 2,0900 | 27.263.276 |
31 ene 2024 | 2,1700 | 2,2100 | 2,1200 | 2,1300 | 2,1300 | 25.232.824 |
30 ene 2024 | 2,2500 | 2,2600 | 2,1900 | 2,2000 | 2,2000 | 18.768.823 |
29 ene 2024 | 2,2900 | 2,3100 | 2,2500 | 2,2600 | 2,2600 | 23.628.900 |
26 ene 2024 | 2,2800 | 2,3100 | 2,2600 | 2,3000 | 2,3000 | 24.238.610 |
25 ene 2024 | 2,2100 | 2,2900 | 2,2100 | 2,2800 | 2,2800 | 30.996.605 |
24 ene 2024 | 2,1500 | 2,2200 | 2,1400 | 2,2200 | 2,2200 | 27.895.267 |
23 ene 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 17.006.680 |
22 ene 2024 | 2,2200 | 2,2200 | 2,0900 | 2,1200 | 2,1200 | 26.632.849 |
19 ene 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 11.215.766 |
18 ene 2024 | 2,2600 | 2,2600 | 2,1900 | 2,2300 | 2,2300 | 30.501.858 |
17 ene 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | 16.527.600 |
16 ene 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3100 | 2,3100 | 20.168.817 |
15 ene 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 11.876.569 |
12 ene 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3200 | 2,3200 | 17.424.869 |
11 ene 2024 | 2,3000 | 2,3300 | 2,2900 | 2,3200 | 2,3200 | 15.282.449 |
10 ene 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 15.669.086 |
09 ene 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3100 | 2,3100 | 18.267.649 |
08 ene 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 21.858.090 |
05 ene 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 20.795.700 |
04 ene 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 13.909.729 |
03 ene 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 23.493.000 |
02 ene 2024 | 2,3600 | 2,3900 | 2,3400 | 2,3800 | 2,3800 | 21.766.519 |
29 dic 2023 | 2,3500 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 29.055.600 |
28 dic 2023 | 2,3400 | 2,3700 | 2,3200 | 2,3500 | 2,3500 | 18.828.980 |
27 dic 2023 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 15.026.600 |
26 dic 2023 | 2,3300 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 15.684.500 |
25 dic 2023 | 2,3500 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 21.446.509 |
22 dic 2023 | 2,3700 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 27.528.052 |
21 dic 2023 | 2,3700 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 24.015.353 |
20 dic 2023 | 2,4000 | 2,4100 | 2,3700 | 2,3800 | 2,3800 | 13.640.200 |
19 dic 2023 | 2,4300 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 24.510.479 |
18 dic 2023 | 2,4500 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 19.633.625 |
15 dic 2023 | 2,4600 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 23.132.200 |
14 dic 2023 | 2,4800 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 25.206.700 |
13 dic 2023 | 2,4900 | 2,5300 | 2,4700 | 2,4800 | 2,4800 | 36.624.453 |
12 dic 2023 | 2,4400 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 29.469.966 |
11 dic 2023 | 2,4000 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 23.107.400 |
08 dic 2023 | 2,4600 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 32.075.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |