Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,0500 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 14.618.000 |
07 may 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 18.213.300 |
06 may 2024 | 1,9800 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 17.632.300 |
30 abr 2024 | 2,0500 | 2,0600 | 1,9500 | 1,9700 | 1,9700 | 23.336.400 |
29 abr 2024 | 1,8800 | 2,0700 | 1,8700 | 2,0600 | 2,0600 | 30.270.900 |
26 abr 2024 | 1,8600 | 1,9000 | 1,8200 | 1,8800 | 1,8800 | 13.832.000 |
25 abr 2024 | 1,9000 | 1,9300 | 1,8500 | 1,8600 | 1,8600 | 14.368.800 |
24 abr 2024 | 1,8800 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 14.839.500 |
23 abr 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8700 | 1,8700 | 17.996.900 |
22 abr 2024 | 1,8800 | 1,8800 | 1,7700 | 1,8100 | 1,8100 | 12.670.400 |
19 abr 2024 | 1,8900 | 1,9200 | 1,8500 | 1,8700 | 1,8700 | 12.460.409 |
18 abr 2024 | 1,8900 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 21.118.200 |
17 abr 2024 | 1,6500 | 1,8900 | 1,6500 | 1,8900 | 1,8900 | 31.411.400 |
16 abr 2024 | 1,9400 | 1,9600 | 1,7600 | 1,7600 | 1,7600 | 23.771.600 |
15 abr 2024 | 2,1000 | 2,1300 | 1,9300 | 1,9600 | 1,9600 | 28.872.600 |
12 abr 2024 | 2,1900 | 2,2400 | 2,1300 | 2,1400 | 2,1400 | 14.353.800 |
11 abr 2024 | 2,1900 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 12.956.100 |
10 abr 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2000 | 2,2000 | 20.440.209 |
09 abr 2024 | 2,2900 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 10.811.701 |
08 abr 2024 | 2,3700 | 2,3700 | 2,2700 | 2,2800 | 2,2800 | 18.126.900 |
03 abr 2024 | 2,4200 | 2,4300 | 2,3400 | 2,3800 | 2,3800 | 15.789.282 |
02 abr 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4200 | 2,4200 | 19.331.101 |
01 abr 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3900 | 2,3900 | 18.702.800 |
29 mar 2024 | 2,2900 | 2,4200 | 2,2800 | 2,3600 | 2,3600 | 19.717.600 |
28 mar 2024 | 2,2200 | 2,3200 | 2,2100 | 2,3000 | 2,3000 | 18.128.400 |
27 mar 2024 | 2,3300 | 2,3700 | 2,2300 | 2,2300 | 2,2300 | 17.399.500 |
26 mar 2024 | 2,3300 | 2,3800 | 2,2900 | 2,3500 | 2,3500 | 19.701.604 |
25 mar 2024 | 2,4400 | 2,4400 | 2,3300 | 2,3300 | 2,3300 | 23.291.202 |
22 mar 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4400 | 2,4400 | 18.514.400 |
21 mar 2024 | 2,4800 | 2,5200 | 2,4500 | 2,4900 | 2,4900 | 21.956.300 |
20 mar 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4800 | 2,4800 | 19.600.280 |
19 mar 2024 | 2,4700 | 2,5100 | 2,4500 | 2,4500 | 2,4500 | 22.649.754 |
18 mar 2024 | 2,4400 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 31.166.727 |
15 mar 2024 | 2,3800 | 2,4600 | 2,3500 | 2,4500 | 2,4500 | 33.893.615 |
14 mar 2024 | 2,3900 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 28.602.910 |
13 mar 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 24.852.804 |
12 mar 2024 | 2,3400 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 29.543.704 |
11 mar 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 24.928.998 |
08 mar 2024 | 2,2800 | 2,3400 | 2,2500 | 2,2800 | 2,2800 | 21.113.700 |
07 mar 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 33.842.900 |
06 mar 2024 | 2,2500 | 2,4500 | 2,2400 | 2,3800 | 2,3800 | 49.821.600 |
05 mar 2024 | 2,3000 | 2,3200 | 2,2300 | 2,2400 | 2,2400 | 19.442.854 |
04 mar 2024 | 2,3100 | 2,3200 | 2,2100 | 2,2900 | 2,2900 | 22.695.500 |
01 mar 2024 | 2,3700 | 2,3800 | 2,2700 | 2,3100 | 2,3100 | 25.470.200 |
29 feb 2024 | 2,1700 | 2,3600 | 2,1500 | 2,3500 | 2,3500 | 35.449.300 |
28 feb 2024 | 2,4300 | 2,5800 | 2,2100 | 2,2200 | 2,2200 | 58.263.201 |
27 feb 2024 | 2,3700 | 2,4100 | 2,3000 | 2,4000 | 2,4000 | 29.914.100 |
26 feb 2024 | 2,3100 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 33.816.100 |
23 feb 2024 | 2,2500 | 2,3400 | 2,2100 | 2,3200 | 2,3200 | 36.327.700 |
22 feb 2024 | 2,1800 | 2,2400 | 2,1500 | 2,2200 | 2,2200 | 26.303.496 |
21 feb 2024 | 2,0800 | 2,2800 | 2,0400 | 2,1900 | 2,1900 | 34.073.607 |
20 feb 2024 | 2,0300 | 2,1000 | 1,9700 | 2,1000 | 2,1000 | 26.407.900 |
19 feb 2024 | 1,9500 | 2,0600 | 1,9500 | 2,0200 | 2,0200 | 31.778.902 |
08 feb 2024 | 1,6700 | 1,9600 | 1,6000 | 1,9500 | 1,9500 | 48.379.804 |
07 feb 2024 | 1,9600 | 1,9700 | 1,7700 | 1,7800 | 1,7800 | 33.181.207 |
06 feb 2024 | 1,9600 | 2,1200 | 1,8500 | 1,9700 | 1,9700 | 41.967.740 |
05 feb 2024 | 2,2800 | 2,2900 | 2,0500 | 2,0500 | 2,0500 | 28.212.000 |
02 feb 2024 | 2,4300 | 2,5000 | 2,1800 | 2,2800 | 2,2800 | 35.909.100 |
01 feb 2024 | 2,4700 | 2,5500 | 2,4100 | 2,4200 | 2,4200 | 25.531.200 |
31 ene 2024 | 2,5200 | 2,6400 | 2,4500 | 2,4600 | 2,4600 | 31.222.300 |
30 ene 2024 | 2,7000 | 2,7700 | 2,6600 | 2,6600 | 2,6600 | 23.674.700 |
29 ene 2024 | 2,7900 | 2,8100 | 2,7000 | 2,7000 | 2,7000 | 23.336.900 |
26 ene 2024 | 2,7900 | 2,8600 | 2,7600 | 2,8100 | 2,8100 | 42.454.400 |
25 ene 2024 | 2,7900 | 2,8200 | 2,6900 | 2,8100 | 2,8100 | 70.618.100 |
24 ene 2024 | 2,5400 | 2,7900 | 2,5400 | 2,7900 | 2,7900 | 85.106.940 |
23 ene 2024 | 2,5500 | 2,5700 | 2,4800 | 2,5400 | 2,5400 | 19.977.000 |
22 ene 2024 | 2,6800 | 2,6900 | 2,5100 | 2,5500 | 2,5500 | 25.560.500 |
19 ene 2024 | 2,7500 | 2,7900 | 2,6800 | 2,6900 | 2,6900 | 25.751.500 |
18 ene 2024 | 2,7900 | 2,7900 | 2,6800 | 2,7400 | 2,7400 | 38.783.199 |
17 ene 2024 | 3,0100 | 3,0200 | 2,8200 | 2,8300 | 2,8300 | 44.957.699 |
16 ene 2024 | 3,1500 | 3,1900 | 2,9500 | 3,0100 | 3,0100 | 67.702.000 |
15 ene 2024 | 3,2600 | 3,3600 | 3,1200 | 3,2000 | 3,2000 | 78.417.800 |
12 ene 2024 | 3,7300 | 3,7500 | 3,3900 | 3,4300 | 3,4300 | 126.338.600 |
11 ene 2024 | 3,2600 | 3,6100 | 3,2500 | 3,4800 | 3,4800 | 107.672.020 |
10 ene 2024 | 3,1900 | 3,4500 | 3,1700 | 3,2800 | 3,2800 | 87.175.420 |
09 ene 2024 | 3,1000 | 3,2900 | 3,0800 | 3,2000 | 3,2000 | 50.336.600 |
08 ene 2024 | 3,0700 | 3,3900 | 3,0600 | 3,1600 | 3,1600 | 42.882.899 |
05 ene 2024 | 3,1000 | 3,1600 | 3,0700 | 3,0800 | 3,0800 | 11.018.500 |
04 ene 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1200 | 3,1200 | 7.448.800 |
03 ene 2024 | 3,2200 | 3,2300 | 3,1300 | 3,1600 | 3,1600 | 10.585.200 |
02 ene 2024 | 3,1800 | 3,2400 | 3,1700 | 3,2300 | 3,2300 | 14.474.700 |
29 dic 2023 | 3,1200 | 3,1800 | 3,1000 | 3,1800 | 3,1800 | 11.980.800 |
28 dic 2023 | 3,1000 | 3,1300 | 3,0400 | 3,1200 | 3,1200 | 13.982.800 |
27 dic 2023 | 3,0400 | 3,1200 | 3,0300 | 3,1100 | 3,1100 | 18.550.000 |
26 dic 2023 | 3,0800 | 3,0800 | 3,0200 | 3,0300 | 3,0300 | 11.436.900 |
25 dic 2023 | 3,1000 | 3,1100 | 3,0500 | 3,0700 | 3,0700 | 8.726.900 |
22 dic 2023 | 3,1700 | 3,1800 | 3,0800 | 3,1000 | 3,1000 | 12.871.700 |
21 dic 2023 | 3,0700 | 3,1600 | 3,0500 | 3,1500 | 3,1500 | 18.185.300 |
20 dic 2023 | 3,1500 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | 12.834.500 |
19 dic 2023 | 3,2000 | 3,2000 | 3,1300 | 3,1600 | 3,1600 | 9.984.000 |
18 dic 2023 | 3,2200 | 3,2400 | 3,1700 | 3,1800 | 3,1800 | 11.087.700 |
15 dic 2023 | 3,2700 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | 9.959.100 |
14 dic 2023 | 3,2500 | 3,2900 | 3,2100 | 3,2600 | 3,2600 | 14.194.700 |
13 dic 2023 | 3,2900 | 3,3200 | 3,2400 | 3,2500 | 3,2500 | 11.784.200 |
12 dic 2023 | 3,2800 | 3,3000 | 3,2600 | 3,3000 | 3,3000 | 11.898.260 |
11 dic 2023 | 3,2500 | 3,2800 | 3,2200 | 3,2800 | 3,2800 | 12.949.160 |
08 dic 2023 | 3,3500 | 3,3600 | 3,2300 | 3,2300 | 3,2300 | 22.939.900 |
07 dic 2023 | 3,3800 | 3,3800 | 3,3200 | 3,3300 | 3,3300 | 14.864.199 |
06 dic 2023 | 3,3400 | 3,4100 | 3,3300 | 3,3800 | 3,3800 | 14.867.500 |
05 dic 2023 | 3,4300 | 3,4400 | 3,3700 | 3,3700 | 3,3700 | 14.530.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |