Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,0400 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | 13.726.443 |
06 may 2024 | 2,0600 | 2,1000 | 2,0300 | 2,0500 | 2,0500 | 21.556.024 |
30 abr 2024 | 2,0300 | 2,0800 | 1,9900 | 2,0300 | 2,0300 | 29.884.900 |
29 abr 2024 | 1,9200 | 1,9800 | 1,9100 | 1,9800 | 1,9800 | 25.961.900 |
26 abr 2024 | 1,9100 | 1,9200 | 1,9000 | 1,9200 | 1,9200 | 15.671.400 |
25 abr 2024 | 1,9100 | 1,9400 | 1,8900 | 1,9100 | 1,9100 | 14.784.824 |
24 abr 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 10.408.224 |
23 abr 2024 | 1,9100 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 10.530.300 |
22 abr 2024 | 1,9300 | 1,9400 | 1,8900 | 1,9000 | 1,9000 | 14.297.100 |
19 abr 2024 | 1,9200 | 1,9800 | 1,8900 | 1,9200 | 1,9200 | 16.341.900 |
18 abr 2024 | 1,9600 | 1,9700 | 1,9300 | 1,9300 | 1,9300 | 15.059.237 |
17 abr 2024 | 1,8800 | 1,9600 | 1,8800 | 1,9600 | 1,9600 | 22.783.306 |
16 abr 2024 | 1,9900 | 1,9900 | 1,8400 | 1,8600 | 1,8600 | 34.137.549 |
15 abr 2024 | 2,1200 | 2,1300 | 1,9800 | 2,0100 | 2,0100 | 38.982.400 |
12 abr 2024 | 2,1900 | 2,2100 | 2,1300 | 2,1400 | 2,1400 | 21.006.307 |
11 abr 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2100 | 2,2100 | 16.041.100 |
10 abr 2024 | 2,2100 | 2,2400 | 2,1700 | 2,2200 | 2,2200 | 25.265.521 |
09 abr 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 18.383.290 |
08 abr 2024 | 2,2400 | 2,2700 | 2,1800 | 2,2100 | 2,2100 | 30.683.130 |
03 abr 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 23.101.472 |
02 abr 2024 | 2,2500 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 36.201.472 |
01 abr 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2600 | 2,2600 | 28.499.172 |
29 mar 2024 | 2,2200 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 11.476.349 |
28 mar 2024 | 2,1600 | 2,2400 | 2,1600 | 2,2100 | 2,2100 | 28.415.249 |
27 mar 2024 | 2,2700 | 2,2700 | 2,1800 | 2,1800 | 2,1800 | 30.731.804 |
26 mar 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2700 | 2,2700 | 53.951.004 |
25 mar 2024 | 2,3600 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 38.325.700 |
22 mar 2024 | 2,3800 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | 35.252.200 |
21 mar 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 46.655.800 |
20 mar 2024 | 2,3800 | 2,4200 | 2,3500 | 2,4000 | 2,4000 | 69.088.116 |
19 mar 2024 | 2,4200 | 2,4300 | 2,3700 | 2,3700 | 2,3700 | 77.171.925 |
18 mar 2024 | 2,4200 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 144.567.385 |
15 mar 2024 | 2,4300 | 2,6600 | 2,3600 | 2,5000 | 2,5000 | 249.536.335 |
14 mar 2024 | 2,3700 | 2,5000 | 2,3700 | 2,5000 | 2,5000 | 193.829.319 |
13 mar 2024 | 2,2400 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 38.506.200 |
12 mar 2024 | 2,2300 | 2,2800 | 2,2200 | 2,2400 | 2,2400 | 46.643.000 |
11 mar 2024 | 2,2100 | 2,2800 | 2,2000 | 2,2400 | 2,2400 | 49.694.700 |
08 mar 2024 | 2,2500 | 2,3600 | 2,2000 | 2,2200 | 2,2200 | 69.473.900 |
07 mar 2024 | 2,3900 | 2,5000 | 2,2500 | 2,2500 | 2,2500 | 142.978.745 |
06 mar 2024 | 2,1200 | 2,3500 | 2,1200 | 2,3500 | 2,3500 | 123.281.319 |
05 mar 2024 | 2,1700 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 19.422.740 |
04 mar 2024 | 2,2000 | 2,2100 | 2,1500 | 2,1900 | 2,1900 | 23.775.074 |
01 mar 2024 | 2,1900 | 2,2100 | 2,1600 | 2,1800 | 2,1800 | 32.972.740 |
29 feb 2024 | 2,1100 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 32.089.100 |
28 feb 2024 | 2,2800 | 2,3300 | 2,1400 | 2,1400 | 2,1400 | 55.873.973 |
27 feb 2024 | 2,1900 | 2,3100 | 2,1800 | 2,2900 | 2,2900 | 51.450.200 |
26 feb 2024 | 2,3300 | 2,4500 | 2,2600 | 2,2600 | 2,2600 | 77.371.374 |
23 feb 2024 | 2,1600 | 2,2800 | 2,1200 | 2,2500 | 2,2500 | 62.610.700 |
22 feb 2024 | 2,0900 | 2,1800 | 2,0600 | 2,1400 | 2,1400 | 40.521.835 |
21 feb 2024 | 2,0900 | 2,2100 | 2,0500 | 2,1400 | 2,1400 | 83.774.294 |
20 feb 2024 | 2,1500 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 63.605.455 |
19 feb 2024 | 1,8000 | 1,9600 | 1,8000 | 1,9500 | 1,9500 | 38.813.511 |
08 feb 2024 | 1,7100 | 1,8000 | 1,6700 | 1,7900 | 1,7900 | 33.439.001 |
07 feb 2024 | 1,8300 | 1,8300 | 1,6900 | 1,7000 | 1,7000 | 32.937.802 |
06 feb 2024 | 1,7400 | 1,8800 | 1,6800 | 1,8000 | 1,8000 | 29.456.100 |
05 feb 2024 | 1,9200 | 1,9300 | 1,7500 | 1,7600 | 1,7600 | 33.690.076 |
02 feb 2024 | 2,0400 | 2,0700 | 1,8500 | 1,9400 | 1,9400 | 36.226.100 |
01 feb 2024 | 2,0700 | 2,1100 | 2,0400 | 2,0400 | 2,0400 | 21.019.004 |
31 ene 2024 | 2,1900 | 2,2100 | 2,0800 | 2,0800 | 2,0800 | 23.569.100 |
30 ene 2024 | 2,2700 | 2,2700 | 2,1900 | 2,1900 | 2,1900 | 18.368.700 |
29 ene 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2300 | 2,2300 | 18.513.400 |
26 ene 2024 | 2,3000 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 19.680.300 |
25 ene 2024 | 2,2500 | 2,3100 | 2,2400 | 2,3000 | 2,3000 | 27.161.500 |
24 ene 2024 | 2,2300 | 2,2600 | 2,1700 | 2,2500 | 2,2500 | 22.192.600 |
23 ene 2024 | 2,2000 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 25.051.100 |
22 ene 2024 | 2,3400 | 2,3400 | 2,1900 | 2,2000 | 2,2000 | 31.269.500 |
19 ene 2024 | 2,3700 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 19.825.100 |
18 ene 2024 | 2,3800 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 32.621.800 |
17 ene 2024 | 2,4900 | 2,4900 | 2,3900 | 2,3900 | 2,3900 | 29.376.200 |
16 ene 2024 | 2,5200 | 2,5200 | 2,4000 | 2,4800 | 2,4800 | 46.043.121 |
15 ene 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 32.722.005 |
12 ene 2024 | 2,6000 | 2,6400 | 2,5500 | 2,5600 | 2,5600 | 32.806.665 |
11 ene 2024 | 2,5100 | 2,6200 | 2,5100 | 2,6100 | 2,6100 | 51.279.357 |
10 ene 2024 | 2,5800 | 2,6200 | 2,5000 | 2,5500 | 2,5500 | 41.829.000 |
09 ene 2024 | 2,5700 | 2,6600 | 2,5400 | 2,5800 | 2,5800 | 48.967.666 |
08 ene 2024 | 2,6300 | 2,6500 | 2,5500 | 2,5800 | 2,5800 | 55.992.700 |
05 ene 2024 | 2,7500 | 2,7700 | 2,6000 | 2,6200 | 2,6200 | 83.784.515 |
04 ene 2024 | 2,7800 | 2,7900 | 2,6800 | 2,7600 | 2,7600 | 91.058.910 |
03 ene 2024 | 2,7000 | 2,8300 | 2,6500 | 2,7500 | 2,7500 | 121.073.804 |
02 ene 2024 | 2,7200 | 2,7500 | 2,6700 | 2,6800 | 2,6800 | 70.724.350 |
29 dic 2023 | 2,7300 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 107.449.270 |
28 dic 2023 | 2,6900 | 2,8000 | 2,6400 | 2,7600 | 2,7600 | 153.624.933 |
27 dic 2023 | 2,7000 | 2,8600 | 2,6700 | 2,7000 | 2,7000 | 150.290.804 |
26 dic 2023 | 2,6000 | 2,8100 | 2,5700 | 2,7200 | 2,7200 | 148.285.265 |
25 dic 2023 | 2,5700 | 2,5700 | 2,4900 | 2,5500 | 2,5500 | 34.690.800 |
22 dic 2023 | 2,5500 | 2,6200 | 2,5100 | 2,5800 | 2,5800 | 45.415.100 |
21 dic 2023 | 2,4800 | 2,5600 | 2,4600 | 2,5500 | 2,5500 | 40.608.300 |
20 dic 2023 | 2,5200 | 2,5500 | 2,4800 | 2,4800 | 2,4800 | 22.241.288 |
19 dic 2023 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 22.981.500 |
18 dic 2023 | 2,5400 | 2,5600 | 2,4900 | 2,5100 | 2,5100 | 32.383.587 |
15 dic 2023 | 2,5800 | 2,5900 | 2,5400 | 2,5500 | 2,5500 | 37.775.398 |
14 dic 2023 | 2,6000 | 2,6500 | 2,5700 | 2,5700 | 2,5700 | 32.624.800 |
13 dic 2023 | 2,6400 | 2,6600 | 2,5800 | 2,6000 | 2,6000 | 46.282.638 |
12 dic 2023 | 2,6600 | 2,7100 | 2,6100 | 2,6200 | 2,6200 | 58.011.903 |
11 dic 2023 | 2,5900 | 2,7200 | 2,5600 | 2,6700 | 2,6700 | 88.127.476 |
08 dic 2023 | 2,6000 | 2,6700 | 2,5400 | 2,6400 | 2,6400 | 109.182.162 |
07 dic 2023 | 2,7000 | 2,7000 | 2,5700 | 2,5800 | 2,5800 | 151.240.303 |
06 dic 2023 | 2,4600 | 2,7000 | 2,4500 | 2,7000 | 2,7000 | 126.749.779 |
05 dic 2023 | 2,4900 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 45.212.108 |
04 dic 2023 | 2,4300 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 65.524.908 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |