Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 2,0800 | 2,1400 | 1,9800 | 2,0000 | 2,0000 | 131.267.310 |
29 abr 2024 | 1,9800 | 2,1400 | 1,9600 | 2,0800 | 2,0800 | 180.831.237 |
26 abr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9500 | 1,9500 | 75.702.024 |
25 abr 2024 | 1,9100 | 1,9700 | 1,8900 | 1,9100 | 1,9100 | 80.726.998 |
24 abr 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | 66.614.288 |
23 abr 2024 | 1,9600 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 61.090.117 |
22 abr 2024 | 1,9800 | 2,0000 | 1,9300 | 1,9400 | 1,9400 | 58.070.401 |
19 abr 2024 | 2,0000 | 2,0400 | 1,9700 | 1,9800 | 1,9800 | 69.838.701 |
18 abr 2024 | 2,0000 | 2,0700 | 1,9600 | 2,0200 | 2,0200 | 108.145.300 |
17 abr 2024 | 1,9000 | 2,0600 | 1,9000 | 2,0100 | 2,0100 | 127.256.551 |
16 abr 2024 | 2,0100 | 2,0100 | 1,8300 | 1,8800 | 1,8800 | 123.274.801 |
15 abr 2024 | 2,0500 | 2,1000 | 1,9800 | 2,0300 | 2,0300 | 108.227.263 |
12 abr 2024 | 2,1600 | 2,1900 | 2,1100 | 2,1200 | 2,1200 | 71.723.901 |
11 abr 2024 | 2,1500 | 2,1900 | 2,1100 | 2,1500 | 2,1500 | 101.980.487 |
10 abr 2024 | 2,2600 | 2,2700 | 2,1400 | 2,1800 | 2,1800 | 113.620.229 |
09 abr 2024 | 2,2700 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 80.812.035 |
08 abr 2024 | 2,3200 | 2,3500 | 2,2600 | 2,2600 | 2,2600 | 88.235.357 |
03 abr 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3100 | 2,3100 | 66.179.217 |
02 abr 2024 | 2,4300 | 2,4500 | 2,3700 | 2,3800 | 2,3800 | 68.013.563 |
01 abr 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4500 | 2,4500 | 66.210.200 |
29 mar 2024 | 2,4000 | 2,4300 | 2,3500 | 2,4000 | 2,4000 | 39.256.900 |
28 mar 2024 | 2,3400 | 2,4400 | 2,3200 | 2,4000 | 2,4000 | 76.255.100 |
27 mar 2024 | 2,4800 | 2,5000 | 2,3700 | 2,3700 | 2,3700 | 83.028.500 |
26 mar 2024 | 2,4800 | 2,5300 | 2,4300 | 2,5100 | 2,5100 | 94.567.998 |
25 mar 2024 | 2,5800 | 2,5800 | 2,4800 | 2,4800 | 2,4800 | 102.645.353 |
22 mar 2024 | 2,6900 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 100.756.500 |
21 mar 2024 | 2,7200 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 94.541.500 |
20 mar 2024 | 2,6800 | 2,8400 | 2,6800 | 2,7400 | 2,7400 | 119.221.820 |
19 mar 2024 | 2,7500 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 112.034.375 |
18 mar 2024 | 2,7000 | 2,8000 | 2,7000 | 2,7700 | 2,7700 | 162.458.837 |
15 mar 2024 | 2,6100 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | 123.093.054 |
14 mar 2024 | 2,6800 | 2,7500 | 2,6100 | 2,6400 | 2,6400 | 113.301.645 |
13 mar 2024 | 2,6700 | 2,7800 | 2,6500 | 2,7000 | 2,7000 | 142.641.589 |
12 mar 2024 | 2,7000 | 2,7300 | 2,6200 | 2,6800 | 2,6800 | 130.627.001 |
11 mar 2024 | 2,5800 | 2,6900 | 2,5600 | 2,6600 | 2,6600 | 129.094.636 |
08 mar 2024 | 2,5800 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 86.908.808 |
07 mar 2024 | 2,6800 | 2,7300 | 2,5900 | 2,5900 | 2,5900 | 125.432.600 |
06 mar 2024 | 2,7100 | 2,7600 | 2,6800 | 2,6900 | 2,6900 | 119.706.564 |
05 mar 2024 | 2,6300 | 2,8200 | 2,6200 | 2,7700 | 2,7700 | 219.248.999 |
04 mar 2024 | 2,7700 | 2,7700 | 2,6100 | 2,6800 | 2,6800 | 186.819.189 |
01 mar 2024 | 2,8800 | 2,9300 | 2,7300 | 2,7900 | 2,7900 | 262.642.100 |
29 feb 2024 | 2,5100 | 2,8700 | 2,5100 | 2,8700 | 2,8700 | 316.256.315 |
28 feb 2024 | 3,0000 | 3,0000 | 2,6000 | 2,6100 | 2,6100 | 332.988.646 |
27 feb 2024 | 2,4900 | 2,7300 | 2,4800 | 2,7300 | 2,7300 | 69.142.506 |
26 feb 2024 | 2,4300 | 2,5400 | 2,4100 | 2,4800 | 2,4800 | 133.729.201 |
23 feb 2024 | 2,3400 | 2,4500 | 2,3300 | 2,4400 | 2,4400 | 126.589.272 |
22 feb 2024 | 2,2700 | 2,3400 | 2,2600 | 2,3300 | 2,3300 | 94.163.101 |
21 feb 2024 | 2,1900 | 2,3900 | 2,1600 | 2,3100 | 2,3100 | 155.458.927 |
20 feb 2024 | 2,1100 | 2,2600 | 2,0700 | 2,2100 | 2,2100 | 121.941.841 |
19 feb 2024 | 2,0700 | 2,1300 | 2,0600 | 2,1100 | 2,1100 | 118.791.005 |
08 feb 2024 | 2,0500 | 2,0700 | 1,9300 | 2,0600 | 2,0600 | 145.134.688 |
07 feb 2024 | 1,9900 | 2,1400 | 1,9700 | 2,0200 | 2,0200 | 155.142.140 |
06 feb 2024 | 1,9100 | 2,0300 | 1,8300 | 1,9700 | 1,9700 | 121.285.500 |
05 feb 2024 | 2,1500 | 2,1500 | 1,9500 | 1,9500 | 1,9500 | 109.196.053 |
02 feb 2024 | 2,2700 | 2,3300 | 2,0600 | 2,1600 | 2,1600 | 102.854.681 |
01 feb 2024 | 2,3000 | 2,3600 | 2,2500 | 2,2700 | 2,2700 | 84.782.700 |
31 ene 2024 | 2,4400 | 2,5000 | 2,3400 | 2,3400 | 2,3400 | 111.327.528 |
30 ene 2024 | 2,4800 | 2,7100 | 2,4300 | 2,5000 | 2,5000 | 158.555.363 |
29 ene 2024 | 2,6000 | 2,6300 | 2,4800 | 2,4900 | 2,4900 | 59.491.682 |
26 ene 2024 | 2,5900 | 2,6600 | 2,5800 | 2,6000 | 2,6000 | 63.468.958 |
25 ene 2024 | 2,5100 | 2,6100 | 2,4900 | 2,6100 | 2,6100 | 86.604.749 |
24 ene 2024 | 2,5000 | 2,5500 | 2,4100 | 2,5200 | 2,5200 | 66.379.056 |
23 ene 2024 | 2,4400 | 2,5000 | 2,4100 | 2,5000 | 2,5000 | 73.911.497 |
22 ene 2024 | 2,5900 | 2,6100 | 2,4200 | 2,4600 | 2,4600 | 73.441.619 |
19 ene 2024 | 2,6200 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | 42.837.300 |
18 ene 2024 | 2,6100 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 84.640.416 |
17 ene 2024 | 2,7300 | 2,7400 | 2,6200 | 2,6300 | 2,6300 | 59.407.400 |
16 ene 2024 | 2,7400 | 2,7800 | 2,6800 | 2,7300 | 2,7300 | 65.527.758 |
15 ene 2024 | 2,7800 | 2,7800 | 2,7300 | 2,7400 | 2,7400 | 51.369.985 |
12 ene 2024 | 2,8500 | 2,8700 | 2,8000 | 2,8000 | 2,8000 | 56.827.800 |
11 ene 2024 | 2,8000 | 2,8700 | 2,7800 | 2,8600 | 2,8600 | 62.691.547 |
10 ene 2024 | 2,7900 | 2,8100 | 2,7300 | 2,8000 | 2,8000 | 61.832.800 |
09 ene 2024 | 2,7900 | 2,8300 | 2,7600 | 2,7900 | 2,7900 | 56.121.300 |
08 ene 2024 | 2,8300 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 58.627.093 |
05 ene 2024 | 2,8800 | 2,9300 | 2,8300 | 2,8400 | 2,8400 | 63.808.127 |
04 ene 2024 | 2,9000 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | 54.032.232 |
03 ene 2024 | 2,9400 | 2,9600 | 2,8900 | 2,9100 | 2,9100 | 63.423.240 |
02 ene 2024 | 2,9800 | 3,0400 | 2,9400 | 2,9400 | 2,9400 | 71.050.230 |
29 dic 2023 | 2,9300 | 3,0500 | 2,9300 | 2,9800 | 2,9800 | 79.821.617 |
28 dic 2023 | 2,8300 | 2,9900 | 2,8100 | 2,9500 | 2,9500 | 128.334.541 |
27 dic 2023 | 2,8900 | 2,9700 | 2,8100 | 2,8600 | 2,8600 | 85.159.544 |
26 dic 2023 | 2,9700 | 2,9800 | 2,8700 | 2,8900 | 2,8900 | 91.530.685 |
25 dic 2023 | 2,9800 | 3,0200 | 2,9600 | 2,9800 | 2,9800 | 56.226.429 |
22 dic 2023 | 3,0400 | 3,0600 | 2,9800 | 3,0000 | 3,0000 | 76.775.700 |
21 dic 2023 | 3,0300 | 3,0800 | 2,9900 | 3,0400 | 3,0400 | 82.241.900 |
20 dic 2023 | 3,1600 | 3,1700 | 3,0500 | 3,0500 | 3,0500 | 97.082.100 |
19 dic 2023 | 3,1900 | 3,2100 | 3,1300 | 3,1700 | 3,1700 | 64.172.007 |
18 dic 2023 | 3,2600 | 3,2600 | 3,1800 | 3,1900 | 3,1900 | 70.138.108 |
15 dic 2023 | 3,2300 | 3,2800 | 3,2300 | 3,2600 | 3,2600 | 58.689.223 |
14 dic 2023 | 3,3200 | 3,3400 | 3,2500 | 3,2500 | 3,2500 | 65.873.091 |
13 dic 2023 | 3,3300 | 3,3600 | 3,3000 | 3,3100 | 3,3100 | 61.787.632 |
12 dic 2023 | 3,3200 | 3,3600 | 3,2900 | 3,3400 | 3,3400 | 68.775.223 |
11 dic 2023 | 3,2800 | 3,3200 | 3,2300 | 3,3200 | 3,3200 | 78.895.461 |
08 dic 2023 | 3,3300 | 3,3600 | 3,2700 | 3,2700 | 3,2700 | 80.371.350 |
07 dic 2023 | 3,3600 | 3,3600 | 3,3200 | 3,3400 | 3,3400 | 71.314.291 |
06 dic 2023 | 3,3700 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 71.211.000 |
05 dic 2023 | 3,4300 | 3,4600 | 3,3800 | 3,3800 | 3,3800 | 79.914.950 |
04 dic 2023 | 3,4800 | 3,5200 | 3,4500 | 3,4500 | 3,4500 | 84.801.176 |
01 dic 2023 | 3,4400 | 3,4900 | 3,3700 | 3,4600 | 3,4600 | 84.529.863 |
30 nov 2023 | 3,5200 | 3,5200 | 3,3900 | 3,4100 | 3,4100 | 96.536.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |