Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,3000 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 15.453.701 |
30 abr 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2800 | 2,2800 | 15.987.901 |
29 abr 2024 | 2,2300 | 2,3300 | 2,2100 | 2,3200 | 2,3200 | 23.663.200 |
26 abr 2024 | 2,2200 | 2,2600 | 2,2100 | 2,2500 | 2,2500 | 14.620.200 |
25 abr 2024 | 2,2000 | 2,2500 | 2,1700 | 2,2300 | 2,2300 | 12.120.200 |
24 abr 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | 11.399.101 |
23 abr 2024 | 2,1800 | 2,2100 | 2,1600 | 2,1800 | 2,1800 | 13.426.488 |
22 abr 2024 | 2,2100 | 2,2200 | 2,1500 | 2,1600 | 2,1600 | 14.341.977 |
19 abr 2024 | 2,2100 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 16.055.174 |
18 abr 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2300 | 2,2300 | 19.995.800 |
17 abr 2024 | 2,1500 | 2,2900 | 2,1500 | 2,2900 | 2,2900 | 27.836.100 |
16 abr 2024 | 2,3300 | 2,3300 | 2,1200 | 2,1300 | 2,1300 | 33.052.320 |
15 abr 2024 | 2,4600 | 2,4900 | 2,2800 | 2,3500 | 2,3500 | 44.161.074 |
12 abr 2024 | 2,5300 | 2,5500 | 2,4800 | 2,4900 | 2,4900 | 45.841.700 |
11 abr 2024 | 2,4500 | 2,7100 | 2,4300 | 2,5800 | 2,5800 | 48.100.801 |
10 abr 2024 | 2,5300 | 2,5400 | 2,4300 | 2,4700 | 2,4700 | 15.955.901 |
09 abr 2024 | 2,4900 | 2,5400 | 2,4700 | 2,5300 | 2,5300 | 14.094.200 |
08 abr 2024 | 2,5700 | 2,5700 | 2,4900 | 2,5000 | 2,5000 | 18.672.100 |
03 abr 2024 | 2,5300 | 2,6100 | 2,5200 | 2,5700 | 2,5700 | 25.120.653 |
02 abr 2024 | 2,5200 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 21.353.190 |
01 abr 2024 | 2,4500 | 2,5100 | 2,4400 | 2,5100 | 2,5100 | 21.602.410 |
29 mar 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4400 | 2,4400 | 8.571.100 |
28 mar 2024 | 2,4300 | 2,4900 | 2,4000 | 2,4500 | 2,4500 | 20.025.490 |
27 mar 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4300 | 2,4300 | 17.491.300 |
26 mar 2024 | 2,4900 | 2,5100 | 2,4200 | 2,4800 | 2,4800 | 20.137.206 |
25 mar 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4800 | 2,4800 | 18.896.474 |
22 mar 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5400 | 2,5400 | 19.424.200 |
21 mar 2024 | 2,5700 | 2,5900 | 2,5200 | 2,5700 | 2,5700 | 16.895.000 |
20 mar 2024 | 2,4900 | 2,5700 | 2,4800 | 2,5600 | 2,5600 | 24.216.900 |
19 mar 2024 | 2,5200 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 15.162.000 |
18 mar 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5200 | 2,5200 | 18.794.900 |
15 mar 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4900 | 2,4900 | 16.974.600 |
14 mar 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 17.124.300 |
13 mar 2024 | 2,4900 | 2,4900 | 2,4200 | 2,4400 | 2,4400 | 18.570.300 |
12 mar 2024 | 2,4400 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 22.148.750 |
11 mar 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 17.695.350 |
08 mar 2024 | 2,4100 | 2,4300 | 2,3500 | 2,3800 | 2,3800 | 16.228.400 |
07 mar 2024 | 2,4000 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 19.446.710 |
06 mar 2024 | 2,3500 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 17.276.673 |
05 mar 2024 | 2,4200 | 2,4200 | 2,3500 | 2,3600 | 2,3600 | 17.523.000 |
04 mar 2024 | 2,4800 | 2,4900 | 2,3900 | 2,4300 | 2,4300 | 20.117.450 |
01 mar 2024 | 2,4800 | 2,5300 | 2,4400 | 2,4800 | 2,4800 | 23.016.297 |
29 feb 2024 | 2,3800 | 2,4900 | 2,3800 | 2,4900 | 2,4900 | 27.755.600 |
28 feb 2024 | 2,5700 | 2,7300 | 2,4200 | 2,4300 | 2,4300 | 54.023.253 |
27 feb 2024 | 2,5100 | 2,5600 | 2,4800 | 2,5600 | 2,5600 | 23.020.600 |
26 feb 2024 | 2,4400 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 29.232.006 |
23 feb 2024 | 2,3800 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 23.108.701 |
22 feb 2024 | 2,3400 | 2,3900 | 2,3300 | 2,3900 | 2,3900 | 17.432.100 |
21 feb 2024 | 2,2900 | 2,4100 | 2,2600 | 2,3600 | 2,3600 | 27.871.736 |
20 feb 2024 | 2,2800 | 2,3100 | 2,2400 | 2,2900 | 2,2900 | 22.420.736 |
19 feb 2024 | 2,2100 | 2,3100 | 2,2100 | 2,2800 | 2,2800 | 34.036.322 |
08 feb 2024 | 2,0500 | 2,2100 | 2,0000 | 2,1900 | 2,1900 | 44.708.391 |
07 feb 2024 | 2,1600 | 2,1700 | 2,0000 | 2,0200 | 2,0200 | 42.643.775 |
06 feb 2024 | 2,1000 | 2,2400 | 1,9700 | 2,1500 | 2,1500 | 39.314.066 |
05 feb 2024 | 2,4000 | 2,4000 | 2,1800 | 2,1800 | 2,1800 | 38.805.100 |
02 feb 2024 | 2,5000 | 2,5500 | 2,3400 | 2,4200 | 2,4200 | 28.016.100 |
01 feb 2024 | 2,5500 | 2,5900 | 2,4500 | 2,5200 | 2,5200 | 31.325.200 |
31 ene 2024 | 2,6700 | 2,6800 | 2,5500 | 2,5600 | 2,5600 | 27.416.465 |
30 ene 2024 | 2,7200 | 2,7500 | 2,6800 | 2,6900 | 2,6900 | 22.581.300 |
29 ene 2024 | 2,8300 | 2,8500 | 2,7200 | 2,7300 | 2,7300 | 27.785.530 |
26 ene 2024 | 2,7900 | 2,8800 | 2,7700 | 2,8500 | 2,8500 | 33.075.129 |
25 ene 2024 | 2,7000 | 2,7900 | 2,6900 | 2,7800 | 2,7800 | 28.072.529 |
24 ene 2024 | 2,6200 | 2,7100 | 2,5700 | 2,6900 | 2,6900 | 28.646.105 |
23 ene 2024 | 2,5500 | 2,6200 | 2,5200 | 2,6100 | 2,6100 | 21.848.200 |
22 ene 2024 | 2,7000 | 2,7100 | 2,5500 | 2,5700 | 2,5700 | 24.280.000 |
19 ene 2024 | 2,7200 | 2,7600 | 2,7000 | 2,7100 | 2,7100 | 14.627.800 |
18 ene 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7300 | 2,7300 | 27.246.900 |
17 ene 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7500 | 2,7500 | 17.924.300 |
16 ene 2024 | 2,8500 | 2,8700 | 2,7800 | 2,8100 | 2,8100 | 18.783.201 |
15 ene 2024 | 2,8100 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 18.905.170 |
12 ene 2024 | 2,8600 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 19.985.400 |
11 ene 2024 | 2,8400 | 2,8900 | 2,8300 | 2,8700 | 2,8700 | 28.085.000 |
10 ene 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8300 | 2,8300 | 24.635.200 |
09 ene 2024 | 2,8800 | 2,8900 | 2,8300 | 2,8600 | 2,8600 | 23.332.100 |
08 ene 2024 | 2,9000 | 2,9300 | 2,8600 | 2,8800 | 2,8800 | 23.711.775 |
05 ene 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9200 | 2,9200 | 26.239.900 |
04 ene 2024 | 3,0000 | 3,0100 | 2,9600 | 3,0000 | 3,0000 | 21.368.700 |
03 ene 2024 | 3,0000 | 3,0600 | 2,9800 | 3,0100 | 3,0100 | 26.357.500 |
02 ene 2024 | 3,0500 | 3,0800 | 3,0200 | 3,0300 | 3,0300 | 29.360.500 |
29 dic 2023 | 3,0200 | 3,1000 | 3,0200 | 3,0500 | 3,0500 | 34.345.000 |
28 dic 2023 | 3,0200 | 3,0500 | 2,9800 | 3,0200 | 3,0200 | 30.007.900 |
27 dic 2023 | 3,0000 | 3,0400 | 2,9400 | 3,0400 | 3,0400 | 32.967.350 |
26 dic 2023 | 2,9900 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 26.375.600 |
25 dic 2023 | 2,9500 | 3,0300 | 2,9500 | 3,0000 | 3,0000 | 29.967.494 |
22 dic 2023 | 3,0800 | 3,0800 | 2,9500 | 2,9700 | 2,9700 | 40.658.994 |
21 dic 2023 | 3,0400 | 3,0800 | 2,9900 | 3,0600 | 3,0600 | 42.162.704 |
20 dic 2023 | 3,1400 | 3,1600 | 3,0600 | 3,0700 | 3,0700 | 51.052.400 |
19 dic 2023 | 3,3000 | 3,3400 | 3,1200 | 3,1600 | 3,1600 | 85.536.119 |
18 dic 2023 | 3,4400 | 3,4800 | 3,2600 | 3,3000 | 3,3000 | 87.034.761 |
15 dic 2023 | 3,6300 | 3,6600 | 3,4200 | 3,5000 | 3,5000 | 100.115.319 |
14 dic 2023 | 3,6000 | 3,7000 | 3,5000 | 3,6400 | 3,6400 | 123.615.898 |
13 dic 2023 | 3,7500 | 3,9000 | 3,5600 | 3,7300 | 3,7300 | 233.978.575 |
12 dic 2023 | 3,3200 | 3,6300 | 3,3200 | 3,6300 | 3,6300 | 104.094.856 |
11 dic 2023 | 3,3100 | 3,4000 | 3,2100 | 3,3000 | 3,3000 | 161.753.532 |
08 dic 2023 | 3,7900 | 4,0900 | 3,4500 | 3,5500 | 3,5500 | 255.061.209 |
07 dic 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 17.894.348 |
06 dic 2023 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 20.070.748 |
05 dic 2023 | 3,0500 | 3,1300 | 3,0300 | 3,0700 | 3,0700 | 62.018.200 |
04 dic 2023 | 2,9600 | 3,2100 | 2,9500 | 3,0500 | 3,0500 | 59.807.904 |
01 dic 2023 | 2,9200 | 3,0300 | 2,9100 | 2,9800 | 2,9800 | 31.220.716 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |