Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,9800 | 2,0700 | 1,9600 | 2,0200 | 2,0200 | 46.571.494 |
27 jun 2024 | 2,0300 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | 39.485.897 |
26 jun 2024 | 1,9400 | 2,0200 | 1,9000 | 2,0100 | 2,0100 | 37.269.951 |
25 jun 2024 | 1,9500 | 1,9900 | 1,9100 | 1,9300 | 1,9300 | 31.025.202 |
24 jun 2024 | 2,0300 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 43.459.781 |
21 jun 2024 | 2,0600 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 22.391.149 |
20 jun 2024 | 2,1200 | 2,1500 | 2,0600 | 2,0600 | 2,0600 | 28.155.400 |
19 jun 2024 | 2,1600 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 22.168.647 |
18 jun 2024 | 2,1100 | 2,1700 | 2,0900 | 2,1600 | 2,1600 | 29.996.420 |
17 jun 2024 | 2,1100 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 21.805.992 |
14 jun 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1200 | 2,1200 | 21.245.580 |
13 jun 2024 | 2,1900 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 27.297.682 |
12 jun 2024 | 2,1400 | 2,2000 | 2,1300 | 2,1800 | 2,1800 | 30.571.562 |
11 jun 2024 | 2,1000 | 2,1500 | 2,0600 | 2,1500 | 2,1500 | 31.473.580 |
07 jun 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 39.547.360 |
06 jun 2024 | 2,1700 | 2,2100 | 2,0500 | 2,0700 | 2,0700 | 57.563.925 |
05 jun 2024 | 2,1800 | 2,2200 | 2,1600 | 2,1600 | 2,1600 | 28.447.344 |
04 jun 2024 | 2,2600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 39.853.220 |
03 jun 2024 | 2,3300 | 2,3500 | 2,2300 | 2,2500 | 2,2500 | 46.742.340 |
31 may 2024 | 2,2900 | 2,3600 | 2,2800 | 2,3300 | 2,3300 | 34.509.346 |
30 may 2024 | 2,2800 | 2,3300 | 2,2500 | 2,2900 | 2,2900 | 33.787.140 |
29 may 2024 | 2,3100 | 2,3400 | 2,2800 | 2,2900 | 2,2900 | 25.838.100 |
28 may 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 29.875.600 |
27 may 2024 | 2,3400 | 2,3700 | 2,2700 | 2,3600 | 2,3600 | 47.485.742 |
24 may 2024 | 2,3700 | 2,4100 | 2,3300 | 2,3400 | 2,3400 | 50.483.148 |
23 may 2024 | 2,4600 | 2,4900 | 2,3800 | 2,3900 | 2,3900 | 73.890.300 |
22 may 2024 | 2,5000 | 2,5400 | 2,4600 | 2,4900 | 2,4900 | 93.873.956 |
21 may 2024 | 2,4400 | 2,6600 | 2,4100 | 2,5700 | 2,5700 | 151.090.102 |
20 may 2024 | 2,5100 | 2,5600 | 2,4500 | 2,4800 | 2,4800 | 94.512.860 |
17 may 2024 | 2,3900 | 2,5000 | 2,3400 | 2,4700 | 2,4700 | 78.640.120 |
16 may 2024 | 2,3500 | 2,4000 | 2,3300 | 2,3700 | 2,3700 | 45.350.128 |
15 may 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3200 | 2,3200 | 23.650.700 |
14 may 2024 | 2,3300 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 33.557.588 |
13 may 2024 | 2,3500 | 2,3500 | 2,2900 | 2,3000 | 2,3000 | 36.152.661 |
10 may 2024 | 2,4600 | 2,4700 | 2,3600 | 2,3700 | 2,3700 | 41.019.520 |
09 may 2024 | 2,4200 | 2,4900 | 2,4100 | 2,4500 | 2,4500 | 29.414.160 |
08 may 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 33.119.787 |
07 may 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4900 | 2,4900 | 34.849.407 |
06 may 2024 | 2,4700 | 2,5500 | 2,4700 | 2,4900 | 2,4900 | 36.781.667 |
30 abr 2024 | 2,5100 | 2,5200 | 2,4200 | 2,4500 | 2,4500 | 43.021.589 |
29 abr 2024 | 2,4500 | 2,5200 | 2,4500 | 2,5100 | 2,5100 | 42.833.480 |
26 abr 2024 | 2,3900 | 2,4700 | 2,3700 | 2,4500 | 2,4500 | 49.171.245 |
25 abr 2024 | 2,3800 | 2,4300 | 2,3400 | 2,3800 | 2,3800 | 35.052.352 |
24 abr 2024 | 2,2900 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 55.412.491 |
23 abr 2024 | 2,3100 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 38.178.329 |
22 abr 2024 | 2,3300 | 2,3600 | 2,2500 | 2,3000 | 2,3000 | 43.685.434 |
19 abr 2024 | 2,3800 | 2,4000 | 2,3200 | 2,3300 | 2,3300 | 41.073.147 |
18 abr 2024 | 2,4200 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 52.434.600 |
17 abr 2024 | 2,2300 | 2,4000 | 2,2300 | 2,4000 | 2,4000 | 62.173.024 |
16 abr 2024 | 2,4500 | 2,4500 | 2,2100 | 2,2200 | 2,2200 | 70.301.200 |
15 abr 2024 | 2,5500 | 2,5500 | 2,3400 | 2,4600 | 2,4600 | 80.100.893 |
12 abr 2024 | 2,6600 | 2,6900 | 2,5800 | 2,5900 | 2,5900 | 52.878.054 |
11 abr 2024 | 2,6600 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | 39.105.745 |
10 abr 2024 | 2,7600 | 2,7600 | 2,6500 | 2,6800 | 2,6800 | 50.640.426 |
09 abr 2024 | 2,7700 | 2,8000 | 2,7200 | 2,7600 | 2,7600 | 42.549.753 |
08 abr 2024 | 2,8700 | 2,8700 | 2,7600 | 2,7700 | 2,7700 | 59.181.134 |
03 abr 2024 | 2,9400 | 2,9600 | 2,8500 | 2,8700 | 2,8700 | 78.314.881 |
02 abr 2024 | 3,0500 | 3,0600 | 2,9200 | 2,9400 | 2,9400 | 170.448.347 |
01 abr 2024 | 2,8500 | 3,1400 | 2,8500 | 3,1000 | 3,1000 | 221.498.076 |
29 mar 2024 | 2,8000 | 2,8100 | 2,7100 | 2,8500 | 2,8500 | 29.118.000 |
28 mar 2024 | 2,6800 | 2,8400 | 2,6600 | 2,8000 | 2,8000 | 75.973.500 |
27 mar 2024 | 2,8700 | 2,8800 | 2,6800 | 2,6800 | 2,6800 | 75.034.785 |
26 mar 2024 | 2,9200 | 2,9500 | 2,8200 | 2,8700 | 2,8700 | 65.559.199 |
25 mar 2024 | 3,0100 | 3,0400 | 2,9100 | 2,9200 | 2,9200 | 70.530.541 |
22 mar 2024 | 3,0700 | 3,0900 | 3,0000 | 3,0200 | 3,0200 | 69.827.803 |
21 mar 2024 | 3,1500 | 3,1800 | 3,0800 | 3,0900 | 3,0900 | 89.000.300 |
20 mar 2024 | 3,0700 | 3,1400 | 3,0500 | 3,1200 | 3,1200 | 76.398.975 |
19 mar 2024 | 3,1300 | 3,1300 | 3,0600 | 3,0600 | 3,0600 | 71.686.538 |
18 mar 2024 | 3,0900 | 3,1600 | 3,0700 | 3,1400 | 3,1400 | 105.538.616 |
15 mar 2024 | 3,0200 | 3,0800 | 2,9600 | 3,0600 | 3,0600 | 72.141.193 |
14 mar 2024 | 3,0500 | 3,0800 | 2,9700 | 3,0200 | 3,0200 | 69.232.713 |
13 mar 2024 | 3,0900 | 3,1300 | 3,0400 | 3,0700 | 3,0700 | 90.894.693 |
12 mar 2024 | 3,0800 | 3,1000 | 3,0200 | 3,0800 | 3,0800 | 77.858.467 |
11 mar 2024 | 2,9900 | 3,0900 | 2,9700 | 3,0800 | 3,0800 | 78.462.797 |
08 mar 2024 | 3,0000 | 3,0500 | 2,9600 | 3,0100 | 3,0100 | 58.113.600 |
07 mar 2024 | 3,0600 | 3,1000 | 2,9800 | 3,0000 | 3,0000 | 105.844.396 |
06 mar 2024 | 3,1100 | 3,1600 | 3,0500 | 3,0900 | 3,0900 | 123.024.002 |
05 mar 2024 | 3,2100 | 3,3700 | 3,1100 | 3,1700 | 3,1700 | 202.093.534 |
04 mar 2024 | 3,0600 | 3,3000 | 3,0000 | 3,2500 | 3,2500 | 224.032.343 |
01 mar 2024 | 3,0300 | 3,1000 | 2,9600 | 3,0400 | 3,0400 | 132.011.010 |
29 feb 2024 | 2,8000 | 3,1200 | 2,7700 | 3,0700 | 3,0700 | 180.454.432 |
28 feb 2024 | 3,0500 | 3,2000 | 2,8300 | 2,8600 | 2,8600 | 187.782.759 |
27 feb 2024 | 2,9800 | 3,0800 | 2,9400 | 3,0600 | 3,0600 | 155.637.423 |
26 feb 2024 | 2,9900 | 3,0900 | 2,9100 | 3,0100 | 3,0100 | 175.234.700 |
23 feb 2024 | 2,9500 | 3,0800 | 2,9400 | 3,0200 | 3,0200 | 253.015.485 |
22 feb 2024 | 2,6000 | 2,8800 | 2,5800 | 2,8800 | 2,8800 | 146.298.722 |
21 feb 2024 | 2,5400 | 2,6800 | 2,5100 | 2,6200 | 2,6200 | 95.638.186 |
20 feb 2024 | 2,5200 | 2,6300 | 2,4400 | 2,5600 | 2,5600 | 102.135.666 |
19 feb 2024 | 2,3400 | 2,4800 | 2,3200 | 2,4800 | 2,4800 | 104.004.960 |
08 feb 2024 | 2,2400 | 2,3000 | 2,1000 | 2,3000 | 2,3000 | 100.660.455 |
07 feb 2024 | 2,2300 | 2,3500 | 2,1800 | 2,2100 | 2,2100 | 86.552.455 |
06 feb 2024 | 2,1500 | 2,3200 | 2,0200 | 2,2300 | 2,2300 | 77.479.899 |
05 feb 2024 | 2,4200 | 2,4200 | 2,1800 | 2,1900 | 2,1900 | 72.233.200 |
02 feb 2024 | 2,5500 | 2,6000 | 2,2900 | 2,4200 | 2,4200 | 74.225.840 |
01 feb 2024 | 2,5400 | 2,5800 | 2,4500 | 2,5100 | 2,5100 | 57.422.700 |
31 ene 2024 | 2,6000 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 92.235.680 |
30 ene 2024 | 2,8200 | 2,8400 | 2,7200 | 2,7300 | 2,7300 | 55.378.200 |
29 ene 2024 | 2,9800 | 3,0000 | 2,8300 | 2,8400 | 2,8400 | 66.844.600 |
26 ene 2024 | 2,9700 | 3,0600 | 2,9500 | 2,9800 | 2,9800 | 75.453.600 |
25 ene 2024 | 2,9200 | 3,1000 | 2,8800 | 3,0000 | 3,0000 | 117.250.492 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |