Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,6900 | 2,7600 | 2,6800 | 2,7100 | 2,7100 | 28.490.976 |
27 jun 2024 | 2,7200 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 17.091.060 |
26 jun 2024 | 2,6700 | 2,7300 | 2,6500 | 2,7200 | 2,7200 | 19.412.848 |
25 jun 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 19.377.641 |
24 jun 2024 | 2,7400 | 2,7400 | 2,6600 | 2,6900 | 2,6900 | 21.581.399 |
21 jun 2024 | 2,7400 | 2,7400 | 2,7200 | 2,7300 | 2,7300 | 13.344.620 |
20 jun 2024 | 2,7700 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 22.467.236 |
19 jun 2024 | 2,8100 | 2,8700 | 2,7600 | 2,7600 | 2,7600 | 28.239.400 |
18 jun 2024 | 2,8200 | 2,8300 | 2,7700 | 2,8000 | 2,8000 | 34.850.532 |
17 jun 2024 | 2,8000 | 2,8900 | 2,7000 | 2,8300 | 2,8300 | 55.512.597 |
14 jun 2024 | 2,9500 | 3,0300 | 2,7500 | 2,8600 | 2,8600 | 140.752.072 |
13 jun 2024 | 2,9400 | 3,0000 | 2,9200 | 2,9600 | 2,9600 | 50.132.653 |
12 jun 2024 | 2,9600 | 2,9800 | 2,9300 | 2,9400 | 2,9400 | 22.589.728 |
11 jun 2024 | 2,9800 | 2,9900 | 2,9300 | 2,9600 | 2,9600 | 23.543.240 |
07 jun 2024 | 3,0400 | 3,0500 | 2,9300 | 3,0000 | 3,0000 | 38.313.275 |
06 jun 2024 | 3,0500 | 3,0900 | 3,0000 | 3,0400 | 3,0400 | 36.804.763 |
05 jun 2024 | 3,0000 | 3,0800 | 2,9900 | 3,0600 | 3,0600 | 49.931.797 |
04 jun 2024 | 3,0100 | 3,0200 | 2,9400 | 3,0100 | 3,0100 | 34.541.084 |
03 jun 2024 | 2,8800 | 3,0700 | 2,8700 | 3,0200 | 3,0200 | 90.453.875 |
31 may 2024 | 2,8200 | 2,8700 | 2,8000 | 2,8500 | 2,8500 | 20.272.986 |
30 may 2024 | 2,7800 | 2,8500 | 2,7600 | 2,8200 | 2,8200 | 24.021.794 |
29 may 2024 | 2,7800 | 2,8200 | 2,7700 | 2,7900 | 2,7900 | 15.656.452 |
28 may 2024 | 2,8200 | 2,8300 | 2,7800 | 2,7900 | 2,7900 | 14.263.700 |
27 may 2024 | 2,7600 | 2,8300 | 2,7300 | 2,8200 | 2,8200 | 21.784.632 |
24 may 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 20.230.943 |
23 may 2024 | 2,8500 | 2,8500 | 2,7500 | 2,7700 | 2,7700 | 36.156.388 |
22 may 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 18.506.040 |
21 may 2024 | 2,9100 | 2,9200 | 2,8400 | 2,8600 | 2,8600 | 25.217.573 |
20 may 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 20.413.084 |
17 may 2024 | 2,9000 | 2,9400 | 2,8800 | 2,9300 | 2,9300 | 23.485.038 |
16 may 2024 | 2,9400 | 2,9600 | 2,8900 | 2,9000 | 2,9000 | 26.270.240 |
15 may 2024 | 2,9900 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 22.174.066 |
14 may 2024 | 2,9800 | 3,0000 | 2,9700 | 2,9900 | 2,9900 | 25.798.782 |
13 may 2024 | 2,9900 | 3,0200 | 2,9400 | 2,9800 | 2,9800 | 33.040.602 |
10 may 2024 | 2,9800 | 3,0500 | 2,9400 | 3,0300 | 3,0300 | 46.601.578 |
09 may 2024 | 2,9800 | 3,0100 | 2,9700 | 2,9700 | 2,9700 | 29.277.332 |
08 may 2024 | 3,0100 | 3,0100 | 2,9500 | 2,9600 | 2,9600 | 33.238.080 |
07 may 2024 | 3,0300 | 3,0400 | 2,9800 | 3,0200 | 3,0200 | 35.577.202 |
06 may 2024 | 3,1000 | 3,1100 | 3,0200 | 3,0300 | 3,0300 | 46.147.665 |
30 abr 2024 | 3,1100 | 3,1500 | 3,0400 | 3,0600 | 3,0600 | 58.583.900 |
29 abr 2024 | 3,0500 | 3,1400 | 3,0200 | 3,1300 | 3,1300 | 94.002.949 |
26 abr 2024 | 2,9800 | 3,1800 | 2,9200 | 3,0900 | 3,0900 | 117.500.358 |
25 abr 2024 | 2,9700 | 3,0500 | 2,8700 | 2,8900 | 2,8900 | 59.726.818 |
24 abr 2024 | 2,9300 | 3,0100 | 2,9100 | 2,9700 | 2,9700 | 49.226.708 |
23 abr 2024 | 2,9200 | 2,9900 | 2,9100 | 2,9500 | 2,9500 | 40.904.398 |
22 abr 2024 | 3,0300 | 3,0600 | 2,9300 | 2,9400 | 2,9400 | 66.155.056 |
19 abr 2024 | 2,9700 | 3,1800 | 2,9600 | 3,0600 | 3,0600 | 103.064.257 |
18 abr 2024 | 2,9700 | 3,0900 | 2,9600 | 3,0000 | 3,0000 | 95.366.114 |
17 abr 2024 | 2,9200 | 3,0300 | 2,8400 | 3,0000 | 3,0000 | 112.564.744 |
16 abr 2024 | 2,9600 | 3,2200 | 2,9000 | 2,9900 | 2,9900 | 194.376.048 |
15 abr 2024 | 2,6600 | 2,9600 | 2,6600 | 2,9600 | 2,9600 | 103.974.170 |
12 abr 2024 | 2,7300 | 2,7600 | 2,6900 | 2,6900 | 2,6900 | 31.517.507 |
11 abr 2024 | 2,8000 | 2,8200 | 2,7000 | 2,7300 | 2,7300 | 43.662.638 |
10 abr 2024 | 2,9600 | 2,9600 | 2,7800 | 2,8200 | 2,8200 | 75.209.451 |
09 abr 2024 | 2,6200 | 2,8800 | 2,6200 | 2,8800 | 2,8800 | 26.426.670 |
08 abr 2024 | 2,6800 | 2,6800 | 2,6100 | 2,6200 | 2,6200 | 25.267.236 |
03 abr 2024 | 2,7200 | 2,7400 | 2,6700 | 2,6800 | 2,6800 | 24.901.500 |
02 abr 2024 | 2,7500 | 2,7600 | 2,7100 | 2,7200 | 2,7200 | 16.127.246 |
01 abr 2024 | 2,7500 | 2,7600 | 2,7300 | 2,7500 | 2,7500 | 15.984.460 |
29 mar 2024 | 2,7300 | 2,7300 | 2,6900 | 2,7300 | 2,7300 | 7.774.627 |
28 mar 2024 | 2,6700 | 2,7700 | 2,6700 | 2,7300 | 2,7300 | 23.602.100 |
27 mar 2024 | 2,7400 | 2,7500 | 2,6700 | 2,6700 | 2,6700 | 23.993.100 |
26 mar 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 26.291.181 |
25 mar 2024 | 2,8100 | 2,8200 | 2,7500 | 2,7500 | 2,7500 | 18.393.997 |
22 mar 2024 | 2,8400 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 24.645.480 |
21 mar 2024 | 2,8600 | 2,8800 | 2,8300 | 2,8400 | 2,8400 | 18.355.040 |
20 mar 2024 | 2,8400 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 17.592.181 |
19 mar 2024 | 2,8900 | 2,8900 | 2,8500 | 2,8500 | 2,8500 | 24.265.658 |
18 mar 2024 | 2,9200 | 2,9500 | 2,8600 | 2,9000 | 2,9000 | 31.037.716 |
15 mar 2024 | 2,8700 | 2,9300 | 2,8500 | 2,9100 | 2,9100 | 45.613.291 |
14 mar 2024 | 2,8400 | 2,9500 | 2,8300 | 2,8800 | 2,8800 | 42.158.046 |
13 mar 2024 | 2,8700 | 2,9100 | 2,8200 | 2,8400 | 2,8400 | 23.685.000 |
12 mar 2024 | 2,8600 | 2,8700 | 2,8200 | 2,8600 | 2,8600 | 22.505.265 |
11 mar 2024 | 2,7700 | 2,8700 | 2,7600 | 2,8600 | 2,8600 | 26.191.284 |
08 mar 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7700 | 2,7700 | 16.697.100 |
07 mar 2024 | 2,7900 | 2,8500 | 2,7600 | 2,7700 | 2,7700 | 25.247.874 |
06 mar 2024 | 2,8100 | 2,8400 | 2,7700 | 2,8100 | 2,8100 | 20.849.996 |
05 mar 2024 | 2,8600 | 2,8700 | 2,8000 | 2,8100 | 2,8100 | 27.739.848 |
04 mar 2024 | 2,9200 | 2,9300 | 2,8300 | 2,8700 | 2,8700 | 41.753.600 |
01 mar 2024 | 2,9200 | 2,9900 | 2,9100 | 2,9500 | 2,9500 | 31.129.500 |
29 feb 2024 | 2,8700 | 2,9200 | 2,8500 | 2,9200 | 2,9200 | 37.498.948 |
28 feb 2024 | 2,9200 | 3,0300 | 2,8600 | 2,8700 | 2,8700 | 65.165.420 |
27 feb 2024 | 2,8200 | 2,9300 | 2,8000 | 2,9200 | 2,9200 | 45.714.880 |
26 feb 2024 | 2,8400 | 2,8500 | 2,8000 | 2,8200 | 2,8200 | 33.655.781 |
23 feb 2024 | 2,9400 | 2,9500 | 2,7900 | 2,8400 | 2,8400 | 54.686.422 |
22 feb 2024 | 2,7400 | 2,8400 | 2,7400 | 2,8400 | 2,8400 | 44.566.127 |
21 feb 2024 | 2,7100 | 2,8200 | 2,6900 | 2,7600 | 2,7600 | 51.297.026 |
20 feb 2024 | 2,7000 | 2,7600 | 2,6600 | 2,7400 | 2,7400 | 45.714.068 |
19 feb 2024 | 2,6000 | 2,7200 | 2,5900 | 2,7000 | 2,7000 | 60.995.856 |
08 feb 2024 | 2,5600 | 2,6000 | 2,5000 | 2,5900 | 2,5900 | 59.114.979 |
07 feb 2024 | 2,5900 | 2,6700 | 2,5000 | 2,5400 | 2,5400 | 59.588.507 |
06 feb 2024 | 2,4600 | 2,6600 | 2,4400 | 2,5900 | 2,5900 | 63.521.120 |
05 feb 2024 | 2,6000 | 2,6200 | 2,4000 | 2,4600 | 2,4600 | 65.036.743 |
02 feb 2024 | 2,7100 | 2,7300 | 2,5400 | 2,6400 | 2,6400 | 70.393.577 |
01 feb 2024 | 2,7500 | 2,8300 | 2,7000 | 2,7100 | 2,7100 | 73.389.065 |
31 ene 2024 | 2,7500 | 3,0600 | 2,7200 | 2,7900 | 2,7900 | 131.512.384 |
30 ene 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 193.573.180 |
29 ene 2024 | 3,1700 | 3,2400 | 3,1100 | 3,1100 | 3,1100 | 47.436.480 |
26 ene 2024 | 3,6100 | 3,7600 | 3,3800 | 3,4600 | 3,4600 | 325.979.454 |
25 ene 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 27.588.428 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |