Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2,0600 | 2,0900 | 2,0300 | 2,0300 | 2,0300 | 41.710.200 |
20 jun 2024 | 2,1200 | 2,1300 | 2,0400 | 2,0600 | 2,0600 | 64.172.598 |
19 jun 2024 | 2,1700 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | 47.695.840 |
18 jun 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1700 | 2,1700 | 40.106.101 |
17 jun 2024 | 2,1600 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 44.554.564 |
14 jun 2024 | 2,1500 | 2,1900 | 2,1200 | 2,1700 | 2,1700 | 66.304.943 |
13 jun 2024 | 2,1700 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 42.033.617 |
12 jun 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 29.506.220 |
11 jun 2024 | 2,1400 | 2,1800 | 2,1100 | 2,1700 | 2,1700 | 45.081.119 |
07 jun 2024 | 2,1500 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 49.291.200 |
06 jun 2024 | 2,2000 | 2,2200 | 2,1300 | 2,1400 | 2,1400 | 60.906.314 |
05 jun 2024 | 2,2200 | 2,2400 | 2,1900 | 2,1900 | 2,1900 | 39.758.900 |
04 jun 2024 | 2,1800 | 2,2200 | 2,1600 | 2,2100 | 2,2100 | 48.422.815 |
03 jun 2024 | 2,2400 | 2,2400 | 2,1500 | 2,1900 | 2,1900 | 71.544.131 |
31 may 2024 | 2,2600 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 42.384.578 |
30 may 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 45.062.989 |
29 may 2024 | 2,2400 | 2,3300 | 2,2400 | 2,2700 | 2,2700 | 73.204.278 |
28 may 2024 | 2,2400 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 43.547.024 |
27 may 2024 | 2,2900 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 65.794.835 |
24 may 2024 | 2,3000 | 2,3500 | 2,2900 | 2,2900 | 2,2900 | 58.153.936 |
23 may 2024 | 2,3800 | 2,3900 | 2,2900 | 2,3000 | 2,3000 | 89.324.892 |
22 may 2024 | 2,2800 | 2,4100 | 2,2700 | 2,4000 | 2,4000 | 125.559.303 |
21 may 2024 | 2,3100 | 2,3200 | 2,2700 | 2,2800 | 2,2800 | 48.158.029 |
20 may 2024 | 2,3400 | 2,3600 | 2,3100 | 2,3200 | 2,3200 | 48.389.682 |
17 may 2024 | 2,3000 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | 49.993.399 |
16 may 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 44.359.552 |
15 may 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | 42.587.660 |
14 may 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 41.289.275 |
13 may 2024 | 2,4000 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 53.495.955 |
10 may 2024 | 2,4200 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 42.737.301 |
09 may 2024 | 2,3700 | 2,4500 | 2,3700 | 2,4200 | 2,4200 | 58.333.968 |
08 may 2024 | 2,4200 | 2,4300 | 2,3700 | 2,3700 | 2,3700 | 44.479.900 |
07 may 2024 | 2,4500 | 2,4600 | 2,4100 | 2,4300 | 2,4300 | 38.814.900 |
06 may 2024 | 2,4500 | 2,4800 | 2,4400 | 2,4500 | 2,4500 | 47.682.162 |
30 abr 2024 | 2,4600 | 2,4600 | 2,4100 | 2,4400 | 2,4400 | 43.752.263 |
29 abr 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 55.269.034 |
26 abr 2024 | 2,3500 | 2,4400 | 2,3400 | 2,4300 | 2,4300 | 53.681.955 |
25 abr 2024 | 2,3600 | 2,4000 | 2,3300 | 2,3500 | 2,3500 | 45.002.900 |
24 abr 2024 | 2,3500 | 2,3700 | 2,3100 | 2,3700 | 2,3700 | 33.350.700 |
23 abr 2024 | 2,3700 | 2,4000 | 2,3400 | 2,3500 | 2,3500 | 31.806.100 |
22 abr 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 44.382.915 |
19 abr 2024 | 2,4100 | 2,4200 | 2,3500 | 2,3600 | 2,3600 | 45.203.400 |
18 abr 2024 | 2,4200 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 41.617.470 |
17 abr 2024 | 2,3600 | 2,4300 | 2,3600 | 2,4200 | 2,4200 | 50.681.677 |
16 abr 2024 | 2,4400 | 2,4600 | 2,3400 | 2,3500 | 2,3500 | 63.545.751 |
15 abr 2024 | 2,4600 | 2,5000 | 2,4000 | 2,4400 | 2,4400 | 54.559.238 |
12 abr 2024 | 2,5100 | 2,5300 | 2,4600 | 2,4600 | 2,4600 | 44.008.253 |
11 abr 2024 | 2,4900 | 2,5500 | 2,4700 | 2,5200 | 2,5200 | 44.837.391 |
10 abr 2024 | 2,5600 | 2,5700 | 2,4900 | 2,5000 | 2,5000 | 40.785.575 |
09 abr 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5600 | 2,5600 | 33.021.500 |
08 abr 2024 | 2,5900 | 2,5900 | 2,5300 | 2,5300 | 2,5300 | 44.578.720 |
03 abr 2024 | 2,6000 | 2,6100 | 2,5800 | 2,5900 | 2,5900 | 34.385.243 |
02 abr 2024 | 2,6200 | 2,6300 | 2,5700 | 2,6100 | 2,6100 | 40.778.066 |
01 abr 2024 | 2,5300 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | 57.526.978 |
29 mar 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 20.429.801 |
28 mar 2024 | 2,5000 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 47.984.002 |
27 mar 2024 | 2,6100 | 2,6100 | 2,5000 | 2,5000 | 2,5000 | 52.962.521 |
26 mar 2024 | 2,6000 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 43.870.201 |
25 mar 2024 | 2,6300 | 2,6500 | 2,5900 | 2,5900 | 2,5900 | 47.212.300 |
22 mar 2024 | 2,6900 | 2,7000 | 2,6200 | 2,6300 | 2,6300 | 49.927.581 |
21 mar 2024 | 2,7200 | 2,7300 | 2,6800 | 2,6900 | 2,6900 | 44.553.950 |
20 mar 2024 | 2,7000 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 33.418.001 |
19 mar 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 39.654.974 |
18 mar 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 41.562.788 |
15 mar 2024 | 2,6900 | 2,7300 | 2,6700 | 2,7200 | 2,7200 | 41.853.762 |
14 mar 2024 | 2,7200 | 2,7500 | 2,6700 | 2,6900 | 2,6900 | 47.664.609 |
13 mar 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7300 | 2,7300 | 49.899.831 |
12 mar 2024 | 2,7600 | 2,7700 | 2,7300 | 2,7400 | 2,7400 | 58.528.301 |
11 mar 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7500 | 2,7500 | 78.874.013 |
08 mar 2024 | 2,6400 | 2,7000 | 2,6300 | 2,6800 | 2,6800 | 46.135.454 |
07 mar 2024 | 2,6900 | 2,6900 | 2,6300 | 2,6300 | 2,6300 | 45.565.000 |
06 mar 2024 | 2,6300 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | 52.498.400 |
05 mar 2024 | 2,6700 | 2,6800 | 2,6300 | 2,6400 | 2,6400 | 47.822.051 |
04 mar 2024 | 2,7100 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 52.760.687 |
01 mar 2024 | 2,6800 | 2,7200 | 2,6500 | 2,7000 | 2,7000 | 69.516.997 |
29 feb 2024 | 2,5700 | 2,6500 | 2,5600 | 2,6400 | 2,6400 | 66.841.798 |
28 feb 2024 | 2,6500 | 2,7500 | 2,5800 | 2,5800 | 2,5800 | 116.776.370 |
27 feb 2024 | 2,6100 | 2,6500 | 2,5800 | 2,6400 | 2,6400 | 63.781.702 |
26 feb 2024 | 2,5700 | 2,6300 | 2,5500 | 2,6000 | 2,6000 | 90.698.832 |
23 feb 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5600 | 2,5600 | 65.567.250 |
22 feb 2024 | 2,5300 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 58.330.653 |
21 feb 2024 | 2,5400 | 2,6000 | 2,5100 | 2,5400 | 2,5400 | 76.877.298 |
20 feb 2024 | 2,5600 | 2,5600 | 2,5100 | 2,5400 | 2,5400 | 48.463.926 |
19 feb 2024 | 2,5800 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 75.282.543 |
08 feb 2024 | 2,4800 | 2,6600 | 2,4700 | 2,5500 | 2,5500 | 136.388.036 |
07 feb 2024 | 2,3400 | 2,5400 | 2,3100 | 2,5300 | 2,5300 | 201.409.307 |
06 feb 2024 | 2,1000 | 2,3200 | 2,0900 | 2,3200 | 2,3200 | 123.110.002 |
05 feb 2024 | 2,2600 | 2,2700 | 2,0800 | 2,1100 | 2,1100 | 80.240.532 |
02 feb 2024 | 2,4000 | 2,4100 | 2,1800 | 2,2900 | 2,2900 | 80.650.348 |
01 feb 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 54.119.987 |
31 ene 2024 | 2,4100 | 2,4400 | 2,3700 | 2,4200 | 2,4200 | 55.472.673 |
30 ene 2024 | 2,4600 | 2,4900 | 2,3800 | 2,3900 | 2,3900 | 44.845.300 |
29 ene 2024 | 2,5400 | 2,5500 | 2,4600 | 2,4600 | 2,4600 | 47.955.814 |
26 ene 2024 | 2,5300 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 49.785.898 |
25 ene 2024 | 2,5100 | 2,5500 | 2,4800 | 2,5400 | 2,5400 | 50.387.124 |
24 ene 2024 | 2,4900 | 2,5200 | 2,4300 | 2,5100 | 2,5100 | 54.779.352 |
23 ene 2024 | 2,4200 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 60.899.553 |
22 ene 2024 | 2,5700 | 2,5700 | 2,4000 | 2,4200 | 2,4200 | 83.198.590 |
19 ene 2024 | 2,6300 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 51.746.715 |
18 ene 2024 | 2,5800 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 74.345.625 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |