Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 3300 |
27 jun 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 11.100 |
26 jun 2024 | 2,4800 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 5200 |
25 jun 2024 | 2,4600 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 31.700 |
24 jun 2024 | 2,4800 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 30.500 |
21 jun 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 51.400 |
20 jun 2024 | 2,5000 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 79.700 |
19 jun 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 54.400 |
18 jun 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 39.300 |
14 jun 2024 | 2,4900 | 2,5300 | 2,4900 | 2,5300 | 2,5300 | 27.500 |
13 jun 2024 | 2,4800 | 2,5300 | 2,4800 | 2,5300 | 2,5300 | 35.000 |
12 jun 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 87.500 |
11 jun 2024 | 2,4900 | 2,5100 | 2,4500 | 2,5100 | 2,5100 | 196.600 |
10 jun 2024 | 2,4900 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 69.900 |
07 jun 2024 | 2,5000 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 9000 |
06 jun 2024 | 2,4900 | 2,5000 | 2,4700 | 2,4900 | 2,4900 | 36.900 |
05 jun 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4900 | 2,4900 | 50.600 |
04 jun 2024 | 2,4800 | 2,4900 | 2,4300 | 2,4900 | 2,4900 | 31.800 |
31 may 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 55.900 |
30 may 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4600 | 2,4600 | 87.200 |
29 may 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 48.500 |
28 may 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4400 | 2,4400 | 16.500 |
27 may 2024 | 2,4800 | 2,4800 | 2,4300 | 2,4700 | 2,4700 | 54.400 |
24 may 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 4500 |
23 may 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4700 | 2,4700 | 24.400 |
21 may 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 3300 |
20 may 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 27.700 |
17 may 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 9700 |
16 may 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 27.300 |
15 may 2024 | 2,4900 | 2,5500 | 2,4600 | 2,5000 | 2,5000 | 97.500 |
14 may 2024 | 2,4100 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 38.800 |
13 may 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 16.700 |
10 may 2024 | 2,3800 | 2,4500 | 2,3700 | 2,3900 | 2,3900 | 46.700 |
09 may 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,3700 | 7800 |
08 may 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3800 | 2,3800 | 20.500 |
07 may 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 5600 |
06 may 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 6400 |
03 may 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 16.600 |
02 may 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 3800 |
30 abr 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 2100 |
29 abr 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 26.600 |
26 abr 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 11.000 |
25 abr 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 7600 |
24 abr 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 7000 |
23 abr 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 13.500 |
22 abr 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 1100 |
19 abr 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 6000 |
18 abr 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 4600 |
17 abr 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 5300 |
16 abr 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 25.100 |
15 abr 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 2700 |
12 abr 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 7800 |
09 abr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 100 |
08 abr 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 11.700 |
05 abr 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 16.200 |
04 abr 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 51.200 |
03 abr 2024 | 2,3400 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 66.700 |
02 abr 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 11.500 |
01 abr 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 35.100 |
29 mar 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 17.900 |
27 mar 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 3900 |
26 mar 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 9000 |
25 mar 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 93.900 |
22 mar 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 7800 |
21 mar 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 6800 |
20 mar 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 11.300 |
19 mar 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 3200 |
18 mar 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 3900 |
15 mar 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 9100 |
14 mar 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 2400 |
13 mar 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 14.900 |
12 mar 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 36.800 |
11 mar 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 2800 |
08 mar 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,3200 | 1200 |
07 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 48.400 |
06 mar 2024 | 2,3100 | 2,3500 | 2,3000 | 2,3200 | 2,3200 | 97.600 |
05 mar 2024 | 2,3300 | 2,3300 | 2,3100 | 2,3100 | 2,3100 | 61.900 |
04 mar 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 40.900 |
01 mar 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 7300 |
29 feb 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 107.700 |
28 feb 2024 | 2,3200 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 28.900 |
27 feb 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 200 |
26 feb 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 77.600 |
23 feb 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 6100 |
22 feb 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 8200 |
21 feb 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 5500 |
20 feb 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2200 |
19 feb 2024 | 2,3200 | 2,3300 | 2,3200 | 2,3300 | 2,3300 | 11.700 |
16 feb 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 36.400 |
15 feb 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 44.000 |
14 feb 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 400 |
13 feb 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 1000 |
09 feb 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4000 |
08 feb 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3400 | 2,3400 | 1500 |
07 feb 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 3800 |
06 feb 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 11.600 |
05 feb 2024 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 20.400 |
02 feb 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 8000 |
31 ene 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 33.500 |
30 ene 2024 | 2,3600 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 12.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |