Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 2,6200 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 19.313.960 |
10 may 2024 | 2,6200 | 2,7200 | 2,5800 | 2,6800 | 2,6800 | 24.719.004 |
09 may 2024 | 2,5500 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 18.063.444 |
08 may 2024 | 2,6300 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 14.435.213 |
07 may 2024 | 2,6200 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 22.121.552 |
06 may 2024 | 2,6800 | 2,8000 | 2,6300 | 2,6400 | 2,6400 | 27.159.221 |
30 abr 2024 | 2,6800 | 2,7300 | 2,6200 | 2,6400 | 2,6400 | 36.543.101 |
29 abr 2024 | 2,4900 | 2,7300 | 2,4700 | 2,7100 | 2,7100 | 48.713.900 |
26 abr 2024 | 2,3600 | 2,4900 | 2,3200 | 2,4800 | 2,4800 | 22.543.202 |
25 abr 2024 | 2,3400 | 2,4100 | 2,3100 | 2,3700 | 2,3700 | 11.839.427 |
24 abr 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3200 | 2,3200 | 9.319.062 |
23 abr 2024 | 2,3800 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 12.476.401 |
22 abr 2024 | 2,3600 | 2,4200 | 2,3500 | 2,3700 | 2,3700 | 12.757.089 |
19 abr 2024 | 2,4100 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 11.770.797 |
18 abr 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4100 | 2,4100 | 11.682.802 |
17 abr 2024 | 2,3700 | 2,4900 | 2,3700 | 2,4500 | 2,4500 | 13.719.677 |
16 abr 2024 | 2,4400 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 15.291.092 |
15 abr 2024 | 2,4700 | 2,5100 | 2,3800 | 2,4600 | 2,4600 | 14.628.606 |
12 abr 2024 | 2,5600 | 2,5700 | 2,4800 | 2,5000 | 2,5000 | 10.792.000 |
11 abr 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 8.680.578 |
10 abr 2024 | 2,6300 | 2,6300 | 2,5200 | 2,5400 | 2,5400 | 12.419.833 |
09 abr 2024 | 2,6200 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 8.617.503 |
08 abr 2024 | 2,6600 | 2,6700 | 2,5900 | 2,5900 | 2,5900 | 13.310.120 |
03 abr 2024 | 2,7000 | 2,7300 | 2,6500 | 2,6500 | 2,6500 | 10.586.040 |
02 abr 2024 | 2,7200 | 2,7500 | 2,7000 | 2,7200 | 2,7200 | 9.857.501 |
01 abr 2024 | 2,6500 | 2,7400 | 2,6500 | 2,7300 | 2,7300 | 13.029.328 |
29 mar 2024 | 2,6600 | 2,6700 | 2,6100 | 2,6500 | 2,6500 | 5.561.800 |
28 mar 2024 | 2,6500 | 2,7000 | 2,6400 | 2,6700 | 2,6700 | 10.157.000 |
27 mar 2024 | 2,7500 | 2,7500 | 2,6300 | 2,6400 | 2,6400 | 15.743.228 |
26 mar 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7500 | 2,7500 | 11.919.950 |
25 mar 2024 | 2,7200 | 2,8000 | 2,6900 | 2,7100 | 2,7100 | 13.146.118 |
22 mar 2024 | 2,7800 | 2,7900 | 2,7100 | 2,7400 | 2,7400 | 12.539.991 |
21 mar 2024 | 2,7900 | 2,8200 | 2,7700 | 2,7800 | 2,7800 | 11.192.815 |
20 mar 2024 | 2,7700 | 2,8000 | 2,7400 | 2,7900 | 2,7900 | 10.946.648 |
19 mar 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 10.585.301 |
18 mar 2024 | 2,7800 | 2,8100 | 2,7500 | 2,8100 | 2,8100 | 12.164.520 |
15 mar 2024 | 2,7600 | 2,7900 | 2,7300 | 2,7800 | 2,7800 | 12.397.400 |
14 mar 2024 | 2,7600 | 2,8000 | 2,7200 | 2,7500 | 2,7500 | 13.670.934 |
13 mar 2024 | 2,8300 | 2,8300 | 2,7500 | 2,7700 | 2,7700 | 16.309.900 |
12 mar 2024 | 2,7300 | 2,8700 | 2,7200 | 2,8500 | 2,8500 | 21.942.634 |
11 mar 2024 | 2,6600 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 13.068.842 |
08 mar 2024 | 2,6700 | 2,6800 | 2,6200 | 2,6700 | 2,6700 | 11.143.100 |
07 mar 2024 | 2,6900 | 2,7400 | 2,6600 | 2,6600 | 2,6600 | 12.465.000 |
06 mar 2024 | 2,7000 | 2,7400 | 2,6700 | 2,6900 | 2,6900 | 11.848.700 |
05 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 15.425.727 |
04 mar 2024 | 2,7800 | 2,8000 | 2,7000 | 2,7600 | 2,7600 | 17.992.200 |
01 mar 2024 | 2,8400 | 2,8600 | 2,7900 | 2,8000 | 2,8000 | 14.578.300 |
29 feb 2024 | 2,7900 | 2,8500 | 2,7800 | 2,8300 | 2,8300 | 17.431.283 |
28 feb 2024 | 2,8500 | 2,9200 | 2,8000 | 2,8000 | 2,8000 | 23.345.449 |
27 feb 2024 | 2,7800 | 2,8600 | 2,7500 | 2,8600 | 2,8600 | 17.940.880 |
26 feb 2024 | 2,8000 | 2,8400 | 2,7400 | 2,7800 | 2,7800 | 19.355.800 |
23 feb 2024 | 2,7900 | 2,8200 | 2,7400 | 2,8000 | 2,8000 | 15.283.892 |
22 feb 2024 | 2,8000 | 2,8300 | 2,7500 | 2,7900 | 2,7900 | 13.078.309 |
21 feb 2024 | 2,7600 | 2,9000 | 2,7300 | 2,8200 | 2,8200 | 20.525.943 |
20 feb 2024 | 2,8000 | 2,8200 | 2,7300 | 2,7600 | 2,7600 | 16.584.493 |
19 feb 2024 | 2,9400 | 2,9400 | 2,7800 | 2,8100 | 2,8100 | 29.743.421 |
08 feb 2024 | 2,7300 | 3,0300 | 2,7200 | 2,9100 | 2,9100 | 40.296.220 |
07 feb 2024 | 2,5500 | 2,7600 | 2,5200 | 2,7500 | 2,7500 | 44.661.963 |
06 feb 2024 | 2,3700 | 2,5600 | 2,2700 | 2,5200 | 2,5200 | 31.432.238 |
05 feb 2024 | 2,5800 | 2,6000 | 2,3700 | 2,4000 | 2,4000 | 28.868.169 |
02 feb 2024 | 2,6700 | 2,8100 | 2,5500 | 2,6200 | 2,6200 | 26.855.322 |
01 feb 2024 | 2,7400 | 2,7500 | 2,6400 | 2,6600 | 2,6600 | 20.850.426 |
31 ene 2024 | 2,8200 | 2,8700 | 2,7200 | 2,7400 | 2,7400 | 23.656.400 |
30 ene 2024 | 2,9500 | 2,9800 | 2,8600 | 2,8800 | 2,8800 | 21.998.569 |
29 ene 2024 | 3,1100 | 3,1200 | 2,9700 | 2,9800 | 2,9800 | 27.561.600 |
26 ene 2024 | 3,0300 | 3,1100 | 3,0000 | 3,0700 | 3,0700 | 33.071.924 |
25 ene 2024 | 2,8500 | 3,0000 | 2,8500 | 2,9900 | 2,9900 | 29.050.185 |
24 ene 2024 | 2,7300 | 2,8400 | 2,7100 | 2,8300 | 2,8300 | 19.059.740 |
23 ene 2024 | 2,6400 | 2,7300 | 2,6000 | 2,7200 | 2,7200 | 18.409.651 |
22 ene 2024 | 2,7900 | 2,8000 | 2,6200 | 2,6300 | 2,6300 | 16.390.256 |
19 ene 2024 | 2,8000 | 2,8600 | 2,7700 | 2,8000 | 2,8000 | 10.899.048 |
18 ene 2024 | 2,8000 | 2,8100 | 2,7000 | 2,8000 | 2,8000 | 14.604.900 |
17 ene 2024 | 2,8800 | 2,8900 | 2,8000 | 2,8100 | 2,8100 | 8.606.101 |
16 ene 2024 | 2,9300 | 2,9500 | 2,8500 | 2,8900 | 2,8900 | 12.748.100 |
15 ene 2024 | 2,9000 | 2,9500 | 2,8800 | 2,9300 | 2,9300 | 9.978.000 |
12 ene 2024 | 2,8900 | 2,9700 | 2,8800 | 2,9200 | 2,9200 | 11.832.459 |
11 ene 2024 | 2,8700 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 8.346.039 |
10 ene 2024 | 2,8500 | 2,9100 | 2,8200 | 2,8800 | 2,8800 | 13.203.135 |
09 ene 2024 | 2,8300 | 2,8900 | 2,8200 | 2,8500 | 2,8500 | 12.687.480 |
08 ene 2024 | 2,9400 | 2,9500 | 2,8200 | 2,8300 | 2,8300 | 22.183.947 |
05 ene 2024 | 2,9000 | 2,9800 | 2,8800 | 2,9300 | 2,9300 | 18.727.800 |
04 ene 2024 | 2,9500 | 2,9500 | 2,8900 | 2,9000 | 2,9000 | 16.700.165 |
03 ene 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9300 | 2,9300 | 13.881.664 |
02 ene 2024 | 2,9600 | 2,9800 | 2,9200 | 2,9200 | 2,9200 | 16.862.164 |
29 dic 2023 | 3,0100 | 3,0200 | 2,9600 | 2,9700 | 2,9700 | 20.715.696 |
28 dic 2023 | 2,9600 | 3,0200 | 2,9200 | 3,0100 | 3,0100 | 17.778.603 |
27 dic 2023 | 2,9800 | 3,0100 | 2,9400 | 2,9600 | 2,9600 | 10.947.981 |
26 dic 2023 | 3,0100 | 3,0300 | 2,9700 | 2,9800 | 2,9800 | 10.038.950 |
25 dic 2023 | 3,0300 | 3,0400 | 2,9900 | 3,0200 | 3,0200 | 7.826.300 |
22 dic 2023 | 3,0500 | 3,0600 | 2,9800 | 3,0200 | 3,0200 | 14.596.301 |
21 dic 2023 | 2,9900 | 3,0700 | 2,9600 | 3,0500 | 3,0500 | 14.903.107 |
20 dic 2023 | 3,0600 | 3,0600 | 2,9800 | 2,9800 | 2,9800 | 14.865.496 |
19 dic 2023 | 3,0700 | 3,1100 | 3,0200 | 3,0400 | 3,0400 | 17.415.835 |
18 dic 2023 | 3,1900 | 3,2100 | 3,0700 | 3,0900 | 3,0900 | 18.309.480 |
15 dic 2023 | 3,1900 | 3,2400 | 3,1600 | 3,1800 | 3,1800 | 20.788.930 |
14 dic 2023 | 3,1500 | 3,2000 | 3,1500 | 3,1700 | 3,1700 | 10.316.801 |
13 dic 2023 | 3,1700 | 3,1900 | 3,1400 | 3,1500 | 3,1500 | 10.566.817 |
12 dic 2023 | 3,1400 | 3,2000 | 3,1300 | 3,1900 | 3,1900 | 18.569.921 |
11 dic 2023 | 3,1000 | 3,1500 | 3,0500 | 3,1400 | 3,1400 | 18.227.700 |
08 dic 2023 | 3,1800 | 3,2000 | 3,1000 | 3,1100 | 3,1100 | 15.428.296 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |