Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,8400 | 3,0100 | 2,8400 | 2,9800 | 2,9800 | 1.744.500 |
02 may 2024 | 2,8300 | 2,8600 | 2,8100 | 2,8400 | 2,8400 | 558.000 |
30 abr 2024 | 2,8100 | 2,8500 | 2,7600 | 2,8300 | 2,8300 | 727.200 |
29 abr 2024 | 2,7500 | 2,8400 | 2,7400 | 2,8000 | 2,8000 | 1.045.500 |
26 abr 2024 | 2,5600 | 2,7500 | 2,5600 | 2,7500 | 2,7500 | 927.600 |
25 abr 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 82.000 |
24 abr 2024 | 2,5400 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 198.300 |
23 abr 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5300 | 2,5300 | 311.800 |
22 abr 2024 | 2,4300 | 2,6000 | 2,4300 | 2,5300 | 2,5300 | 530.000 |
19 abr 2024 | 2,4900 | 2,4900 | 2,4200 | 2,4300 | 2,4300 | 493.100 |
18 abr 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4900 | 2,4900 | 427.400 |
17 abr 2024 | 2,5400 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 430.500 |
16 abr 2024 | 2,6000 | 2,6400 | 2,5300 | 2,5500 | 2,5500 | 474.800 |
15 abr 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6300 | 2,6300 | 290.800 |
12 abr 2024 | 2,6600 | 2,6700 | 2,6300 | 2,6700 | 2,6700 | 536.000 |
09 abr 2024 | 2,5700 | 2,6500 | 2,5700 | 2,6200 | 2,6200 | 317.700 |
08 abr 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5700 | 2,5700 | 441.300 |
05 abr 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5500 | 2,5500 | 371.800 |
04 abr 2024 | 2,5800 | 2,6200 | 2,5700 | 2,5800 | 2,5800 | 321.500 |
03 abr 2024 | 2,6000 | 2,6400 | 2,5700 | 2,5800 | 2,5800 | 392.000 |
02 abr 2024 | 2,5400 | 2,6100 | 2,5200 | 2,5800 | 2,5800 | 509.700 |
01 abr 2024 | 2,6200 | 2,6200 | 2,5400 | 2,5600 | 2,5600 | 740.800 |
29 mar 2024 | 2,6000 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 209.500 |
27 mar 2024 | 2,6500 | 2,6700 | 2,5400 | 2,6000 | 2,6000 | 1.620.400 |
26 mar 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6500 | 2,6500 | 320.500 |
25 mar 2024 | 2,7100 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 514.200 |
22 mar 2024 | 2,6900 | 2,7800 | 2,6900 | 2,7100 | 2,7100 | 939.200 |
21 mar 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6700 | 2,6700 | 317.200 |
20 mar 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 347.200 |
19 mar 2024 | 2,7000 | 2,7400 | 2,6900 | 2,7000 | 2,7000 | 206.300 |
18 mar 2024 | 2,6600 | 2,7200 | 2,6300 | 2,7000 | 2,7000 | 542.300 |
15 mar 2024 | 2,6800 | 2,6800 | 2,6300 | 2,6600 | 2,6600 | 825.500 |
14 mar 2024 | 2,7400 | 2,7600 | 2,6600 | 2,7000 | 2,7000 | 234.100 |
13 mar 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7400 | 2,7400 | 154.500 |
12 mar 2024 | 2,7300 | 2,7800 | 2,6800 | 2,6900 | 2,6900 | 606.700 |
11 mar 2024 | 2,6300 | 2,7200 | 2,6200 | 2,7200 | 2,7200 | 393.200 |
08 mar 2024 | 2,7100 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 1.179.100 |
07 mar 2024 | 2,6800 | 2,7600 | 2,6700 | 2,7000 | 2,7000 | 554.000 |
06 mar 2024 | 2,8500 | 2,8500 | 2,6800 | 2,6800 | 2,6800 | 1.444.200 |
05 mar 2024 | 2,9500 | 2,9700 | 2,8000 | 2,8500 | 2,8500 | 1.813.800 |
04 mar 2024 | 2,9400 | 2,9700 | 2,9300 | 2,9300 | 2,9300 | 244.700 |
01 mar 2024 | 2,9700 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | 265.000 |
29 feb 2024 | 2,9500 | 3,0000 | 2,9300 | 2,9700 | 2,9700 | 220.700 |
28 feb 2024 | 3,0300 | 3,0500 | 2,9200 | 3,0000 | 3,0000 | 1.246.000 |
27 feb 2024 | 2,9800 | 3,0400 | 2,9800 | 3,0300 | 3,0300 | 391.800 |
26 feb 2024 | 3,0200 | 3,0600 | 2,9600 | 2,9800 | 2,9800 | 643.100 |
23 feb 2024 | 3,0900 | 3,0900 | 3,0200 | 3,0200 | 3,0200 | 807.100 |
22 feb 2024 | 3,0900 | 3,1000 | 3,0200 | 3,0900 | 3,0900 | 759.900 |
21 feb 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0900 | 3,0900 | 2.907.100 |
20 feb 2024 | 2,8500 | 2,9500 | 2,8300 | 2,9400 | 2,9400 | 449.500 |
19 feb 2024 | 2,9100 | 2,9100 | 2,8500 | 2,8500 | 2,8500 | 374.300 |
16 feb 2024 | 2,9300 | 2,9300 | 2,8900 | 2,9100 | 2,9100 | 220.600 |
15 feb 2024 | 2,9300 | 2,9500 | 2,8800 | 2,9300 | 2,9300 | 263.200 |
14 feb 2024 | 2,8800 | 2,9300 | 2,8400 | 2,9300 | 2,9300 | 753.900 |
13 feb 2024 | 2,7800 | 2,8700 | 2,7800 | 2,8500 | 2,8500 | 300.100 |
09 feb 2024 | 2,7300 | 2,7900 | 2,7200 | 2,7600 | 2,7600 | 100.500 |
08 feb 2024 | 2,7400 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | 312.700 |
07 feb 2024 | 2,7600 | 2,7600 | 2,7100 | 2,7500 | 2,7500 | 214.700 |
06 feb 2024 | 2,7400 | 2,7500 | 2,7000 | 2,7500 | 2,7500 | 333.100 |
05 feb 2024 | 2,7600 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 352.700 |
02 feb 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7600 | 2,7600 | 401.800 |
31 ene 2024 | 2,8300 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 356.400 |
30 ene 2024 | 2,8700 | 2,8800 | 2,7700 | 2,8200 | 2,8200 | 586.700 |
29 ene 2024 | 2,8600 | 2,8900 | 2,8600 | 2,8700 | 2,8700 | 373.300 |
26 ene 2024 | 2,8400 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 311.700 |
24 ene 2024 | 2,8600 | 2,8600 | 2,8100 | 2,8200 | 2,8200 | 276.900 |
23 ene 2024 | 2,8000 | 2,8800 | 2,7900 | 2,8500 | 2,8500 | 1.094.900 |
22 ene 2024 | 2,6900 | 2,7900 | 2,6800 | 2,7900 | 2,7900 | 780.300 |
19 ene 2024 | 2,7400 | 2,7900 | 2,6600 | 2,6800 | 2,6800 | 640.100 |
18 ene 2024 | 2,6600 | 2,7700 | 2,6400 | 2,7400 | 2,7400 | 1.599.500 |
17 ene 2024 | 2,6000 | 2,6800 | 2,5800 | 2,6100 | 2,6100 | 501.100 |
16 ene 2024 | 2,7200 | 2,7200 | 2,5700 | 2,6100 | 2,6100 | 464.800 |
15 ene 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 479.500 |
12 ene 2024 | 2,6600 | 2,6900 | 2,6300 | 2,6800 | 2,6800 | 562.100 |
11 ene 2024 | 2,6700 | 2,7500 | 2,6200 | 2,6500 | 2,6500 | 987.200 |
10 ene 2024 | 2,4600 | 2,7000 | 2,4400 | 2,6700 | 2,6700 | 1.634.700 |
09 ene 2024 | 2,4600 | 2,5000 | 2,4400 | 2,4800 | 2,4800 | 530.300 |
08 ene 2024 | 2,4400 | 2,4900 | 2,4100 | 2,4800 | 2,4800 | 614.100 |
05 ene 2024 | 2,4600 | 2,5100 | 2,4100 | 2,4400 | 2,4400 | 1.242.200 |
04 ene 2024 | 2,3500 | 2,4600 | 2,3500 | 2,4600 | 2,4600 | 1.774.900 |
03 ene 2024 | 2,2900 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 950.300 |
02 ene 2024 | 2,2500 | 2,2900 | 2,2200 | 2,2800 | 2,2800 | 221.900 |
29 dic 2023 | 2,3100 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 913.800 |
28 dic 2023 | 2,2500 | 2,3100 | 2,2300 | 2,3000 | 2,3000 | 1.071.500 |
27 dic 2023 | 2,2100 | 2,2500 | 2,1900 | 2,2500 | 2,2500 | 537.400 |
26 dic 2023 | 2,1600 | 2,2100 | 2,1500 | 2,2000 | 2,2000 | 216.300 |
22 dic 2023 | 2,1800 | 2,2300 | 2,1800 | 2,1800 | 2,1800 | 590.800 |
21 dic 2023 | 2,1000 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 620.700 |
20 dic 2023 | 2,1100 | 2,1600 | 2,0700 | 2,0900 | 2,0900 | 1.127.700 |
19 dic 2023 | 2,2000 | 2,2200 | 2,0800 | 2,1100 | 2,1100 | 1.221.600 |
18 dic 2023 | 2,2000 | 2,2500 | 2,2000 | 2,2200 | 2,2200 | 309.000 |
15 dic 2023 | 2,2300 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 245.100 |
14 dic 2023 | 2,2700 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 216.000 |
13 dic 2023 | 2,2400 | 2,2700 | 2,2400 | 2,2500 | 2,2500 | 176.400 |
12 dic 2023 | 2,2600 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 414.500 |
11 dic 2023 | 2,2600 | 2,2800 | 2,1900 | 2,2800 | 2,2800 | 529.600 |
08 dic 2023 | 2,2500 | 2,2900 | 2,2300 | 2,2600 | 2,2600 | 231.100 |
07 dic 2023 | 2,2500 | 2,3100 | 2,2300 | 2,2500 | 2,2500 | 1.483.000 |
06 dic 2023 | 2,1700 | 2,2600 | 2,1600 | 2,2500 | 2,2500 | 1.069.200 |
05 dic 2023 | 2,2000 | 2,2000 | 2,1400 | 2,1700 | 2,1700 | 407.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |