Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,5000 | 2,5700 | 2,4600 | 2,4800 | 2,4800 | 26.852.824 |
09 may 2024 | 2,4600 | 2,5900 | 2,4300 | 2,5300 | 2,5300 | 41.370.955 |
08 may 2024 | 2,4200 | 2,5700 | 2,4100 | 2,4900 | 2,4900 | 54.242.562 |
07 may 2024 | 2,4100 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 20.565.968 |
06 may 2024 | 2,3600 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 20.883.350 |
30 abr 2024 | 2,3000 | 2,3500 | 2,2800 | 2,3300 | 2,3300 | 18.651.953 |
29 abr 2024 | 2,2300 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 17.557.100 |
26 abr 2024 | 2,2000 | 2,2300 | 2,1800 | 2,2300 | 2,2300 | 14.609.683 |
25 abr 2024 | 2,1700 | 2,2100 | 2,1600 | 2,2000 | 2,2000 | 12.663.542 |
24 abr 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1700 | 2,1700 | 8.950.731 |
23 abr 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 9.957.000 |
22 abr 2024 | 2,1400 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | 13.325.205 |
19 abr 2024 | 2,1600 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 11.696.950 |
18 abr 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 17.694.684 |
17 abr 2024 | 2,1100 | 2,2000 | 2,1100 | 2,2000 | 2,2000 | 17.720.303 |
16 abr 2024 | 2,2000 | 2,2400 | 2,0900 | 2,1100 | 2,1100 | 24.146.602 |
15 abr 2024 | 2,3100 | 2,3400 | 2,1900 | 2,2400 | 2,2400 | 25.190.210 |
12 abr 2024 | 2,4100 | 2,4200 | 2,3300 | 2,3400 | 2,3400 | 15.156.900 |
11 abr 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4100 | 2,4100 | 9.574.300 |
10 abr 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 12.670.900 |
09 abr 2024 | 2,4300 | 2,4900 | 2,4200 | 2,4900 | 2,4900 | 12.465.250 |
08 abr 2024 | 2,5100 | 2,5300 | 2,4300 | 2,4300 | 2,4300 | 15.887.667 |
03 abr 2024 | 2,5100 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 13.727.792 |
02 abr 2024 | 2,5100 | 2,5200 | 2,4600 | 2,5100 | 2,5100 | 12.947.142 |
01 abr 2024 | 2,4300 | 2,5000 | 2,4300 | 2,5000 | 2,5000 | 15.378.303 |
29 mar 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 6.931.150 |
28 mar 2024 | 2,3900 | 2,4500 | 2,3700 | 2,4200 | 2,4200 | 11.825.267 |
27 mar 2024 | 2,4400 | 2,4700 | 2,3800 | 2,3900 | 2,3900 | 16.416.153 |
26 mar 2024 | 2,4300 | 2,4500 | 2,3900 | 2,4300 | 2,4300 | 16.840.095 |
25 mar 2024 | 2,5200 | 2,5500 | 2,4400 | 2,4500 | 2,4500 | 18.275.992 |
22 mar 2024 | 2,5700 | 2,5900 | 2,5000 | 2,5400 | 2,5400 | 19.050.249 |
21 mar 2024 | 2,6000 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 17.372.852 |
20 mar 2024 | 2,5600 | 2,6100 | 2,5400 | 2,6000 | 2,6000 | 21.903.777 |
19 mar 2024 | 2,5800 | 2,6100 | 2,5500 | 2,5600 | 2,5600 | 22.078.600 |
18 mar 2024 | 2,5400 | 2,5900 | 2,5100 | 2,5900 | 2,5900 | 26.875.105 |
15 mar 2024 | 2,4900 | 2,5400 | 2,4600 | 2,5300 | 2,5300 | 22.871.509 |
14 mar 2024 | 2,5400 | 2,5800 | 2,4700 | 2,4900 | 2,4900 | 19.187.108 |
13 mar 2024 | 2,5300 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 20.168.767 |
12 mar 2024 | 2,4700 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | 25.438.114 |
11 mar 2024 | 2,4100 | 2,4800 | 2,4100 | 2,4700 | 2,4700 | 17.035.052 |
08 mar 2024 | 2,4300 | 2,4500 | 2,3800 | 2,4300 | 2,4300 | 13.624.497 |
07 mar 2024 | 2,4700 | 2,4900 | 2,4100 | 2,4300 | 2,4300 | 14.949.614 |
06 mar 2024 | 2,4500 | 2,4900 | 2,4200 | 2,4600 | 2,4600 | 13.752.050 |
05 mar 2024 | 2,5100 | 2,5200 | 2,4500 | 2,4700 | 2,4700 | 16.605.852 |
04 mar 2024 | 2,5500 | 2,5600 | 2,4900 | 2,5300 | 2,5300 | 18.144.289 |
01 mar 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 20.872.728 |
29 feb 2024 | 2,4700 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 24.116.814 |
28 feb 2024 | 2,6800 | 2,7300 | 2,5000 | 2,5100 | 2,5100 | 38.219.600 |
27 feb 2024 | 2,5800 | 2,6300 | 2,5600 | 2,6300 | 2,6300 | 13.720.524 |
26 feb 2024 | 2,5700 | 2,6400 | 2,5300 | 2,5900 | 2,5900 | 21.096.249 |
23 feb 2024 | 2,5000 | 2,5600 | 2,4800 | 2,5500 | 2,5500 | 16.015.184 |
22 feb 2024 | 2,5200 | 2,5300 | 2,4500 | 2,5100 | 2,5100 | 14.321.092 |
21 feb 2024 | 2,4500 | 2,5400 | 2,4300 | 2,4900 | 2,4900 | 19.586.920 |
20 feb 2024 | 2,4200 | 2,4900 | 2,3900 | 2,4700 | 2,4700 | 16.700.942 |
19 feb 2024 | 2,4000 | 2,4700 | 2,3700 | 2,4400 | 2,4400 | 24.093.098 |
08 feb 2024 | 2,2400 | 2,3900 | 2,1800 | 2,3700 | 2,3700 | 31.298.338 |
07 feb 2024 | 2,2600 | 2,3600 | 2,2100 | 2,2400 | 2,2400 | 25.483.248 |
06 feb 2024 | 2,0600 | 2,3200 | 2,0100 | 2,2700 | 2,2700 | 24.581.943 |
05 feb 2024 | 2,3400 | 2,3400 | 2,1200 | 2,1400 | 2,1400 | 31.644.179 |
02 feb 2024 | 2,4700 | 2,5200 | 2,2400 | 2,3500 | 2,3500 | 26.969.500 |
01 feb 2024 | 2,4800 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 18.959.905 |
31 ene 2024 | 2,7300 | 2,7300 | 2,5300 | 2,5300 | 2,5300 | 47.110.828 |
30 ene 2024 | 2,8800 | 2,8900 | 2,8100 | 2,8100 | 2,8100 | 11.816.950 |
29 ene 2024 | 2,9600 | 2,9800 | 2,8800 | 2,8900 | 2,8900 | 15.799.300 |
26 ene 2024 | 2,9600 | 3,0100 | 2,9400 | 2,9500 | 2,9500 | 17.925.757 |
25 ene 2024 | 2,8700 | 2,9800 | 2,8700 | 2,9600 | 2,9600 | 19.222.393 |
24 ene 2024 | 2,8600 | 2,9000 | 2,7900 | 2,9000 | 2,9000 | 16.904.893 |
23 ene 2024 | 2,8200 | 2,8600 | 2,7600 | 2,8500 | 2,8500 | 16.172.443 |
22 ene 2024 | 2,9900 | 3,0000 | 2,7700 | 2,8200 | 2,8200 | 26.475.525 |
19 ene 2024 | 2,9900 | 3,0200 | 2,9600 | 2,9800 | 2,9800 | 13.698.100 |
18 ene 2024 | 3,0300 | 3,0400 | 2,9100 | 3,0000 | 3,0000 | 29.876.879 |
17 ene 2024 | 3,0900 | 3,1100 | 3,0200 | 3,0300 | 3,0300 | 20.392.196 |
16 ene 2024 | 3,1700 | 3,1700 | 3,0500 | 3,1000 | 3,1000 | 44.262.178 |
15 ene 2024 | 3,2500 | 3,2900 | 3,1700 | 3,1800 | 3,1800 | 35.351.939 |
12 ene 2024 | 3,3000 | 3,4000 | 3,2100 | 3,2200 | 3,2200 | 51.226.037 |
11 ene 2024 | 3,2000 | 3,2800 | 3,1800 | 3,2800 | 3,2800 | 40.233.086 |
10 ene 2024 | 3,2100 | 3,2400 | 3,1700 | 3,2200 | 3,2200 | 27.794.624 |
09 ene 2024 | 3,2700 | 3,3000 | 3,1900 | 3,2300 | 3,2300 | 45.121.963 |
08 ene 2024 | 3,2800 | 3,3500 | 3,2300 | 3,2800 | 3,2800 | 63.757.069 |
05 ene 2024 | 3,4600 | 3,4700 | 3,2700 | 3,2900 | 3,2900 | 124.160.301 |
04 ene 2024 | 3,2100 | 3,5100 | 3,2100 | 3,5100 | 3,5100 | 111.956.538 |
03 ene 2024 | 3,1400 | 3,2000 | 3,1200 | 3,1900 | 3,1900 | 29.311.381 |
02 ene 2024 | 3,1500 | 3,1900 | 3,1200 | 3,1600 | 3,1600 | 23.713.792 |
29 dic 2023 | 3,1100 | 3,2000 | 3,0800 | 3,1400 | 3,1400 | 36.061.998 |
28 dic 2023 | 3,1400 | 3,1600 | 3,0500 | 3,1200 | 3,1200 | 43.926.189 |
27 dic 2023 | 3,2100 | 3,2400 | 3,0800 | 3,1400 | 3,1400 | 51.150.066 |
26 dic 2023 | 3,2500 | 3,3200 | 3,2000 | 3,2100 | 3,2100 | 92.804.463 |
25 dic 2023 | 2,9300 | 3,2500 | 2,9300 | 3,2500 | 3,2500 | 59.451.673 |
22 dic 2023 | 3,0000 | 3,0000 | 2,9300 | 2,9500 | 2,9500 | 13.972.699 |
21 dic 2023 | 2,9600 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 18.649.012 |
20 dic 2023 | 3,0000 | 3,0100 | 2,9600 | 2,9600 | 2,9600 | 10.542.225 |
19 dic 2023 | 3,0400 | 3,0400 | 2,9800 | 3,0000 | 3,0000 | 13.074.275 |
18 dic 2023 | 3,0600 | 3,0900 | 3,0200 | 3,0300 | 3,0300 | 12.754.517 |
15 dic 2023 | 3,1300 | 3,1400 | 3,0400 | 3,0400 | 3,0400 | 19.891.161 |
14 dic 2023 | 3,1500 | 3,1600 | 3,1200 | 3,1300 | 3,1300 | 12.369.776 |
13 dic 2023 | 3,1000 | 3,1800 | 3,0800 | 3,1400 | 3,1400 | 18.318.000 |
12 dic 2023 | 3,1100 | 3,1100 | 3,0800 | 3,1000 | 3,1000 | 8.672.250 |
11 dic 2023 | 3,0700 | 3,1100 | 3,0500 | 3,1100 | 3,1100 | 15.183.052 |
08 dic 2023 | 3,1200 | 3,1200 | 3,0700 | 3,0700 | 3,0700 | 16.372.900 |
07 dic 2023 | 3,1500 | 3,1600 | 3,1000 | 3,1100 | 3,1100 | 12.832.673 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |