Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 1,7000 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 70.855.603 |
21 jun 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7200 | 1,7200 | 66.764.722 |
20 jun 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 97.465.340 |
19 jun 2024 | 1,7300 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 72.667.370 |
18 jun 2024 | 1,7000 | 1,7200 | 1,6700 | 1,7100 | 1,7100 | 60.882.923 |
17 jun 2024 | 1,6800 | 1,7700 | 1,6600 | 1,7000 | 1,7000 | 119.046.860 |
14 jun 2024 | 1,7000 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 169.305.624 |
13 jun 2024 | 1,7600 | 1,7800 | 1,6900 | 1,7000 | 1,7000 | 118.329.075 |
12 jun 2024 | 1,8100 | 1,8300 | 1,7300 | 1,7700 | 1,7700 | 97.014.828 |
11 jun 2024 | 1,8700 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 64.044.412 |
07 jun 2024 | 1,8500 | 1,8900 | 1,8400 | 1,8700 | 1,8700 | 60.913.260 |
06 jun 2024 | 1,9000 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 96.466.936 |
05 jun 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 42.942.040 |
04 jun 2024 | 1,9300 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 45.225.662 |
03 jun 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 73.168.538 |
31 may 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9700 | 1,9700 | 54.779.389 |
30 may 2024 | 1,9900 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 55.600.840 |
29 may 2024 | 1,9700 | 2,0100 | 1,9700 | 1,9900 | 1,9900 | 44.690.909 |
28 may 2024 | 2,0100 | 2,0200 | 1,9700 | 1,9700 | 1,9700 | 56.215.716 |
27 may 2024 | 2,0100 | 2,0200 | 1,9800 | 2,0100 | 2,0100 | 59.560.836 |
24 may 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0100 | 2,0100 | 39.702.833 |
23 may 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 69.894.860 |
22 may 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0600 | 2,0600 | 61.152.309 |
21 may 2024 | 2,1000 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 57.764.269 |
20 may 2024 | 2,0600 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 73.544.964 |
17 may 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0600 | 2,0600 | 61.828.549 |
16 may 2024 | 2,0400 | 2,0700 | 2,0400 | 2,0500 | 2,0500 | 49.761.600 |
15 may 2024 | 2,0600 | 2,0700 | 2,0400 | 2,0400 | 2,0400 | 49.894.620 |
14 may 2024 | 2,0800 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 47.520.060 |
13 may 2024 | 2,1200 | 2,1200 | 2,0700 | 2,0800 | 2,0800 | 61.603.420 |
10 may 2024 | 2,1400 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 52.105.500 |
09 may 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 61.541.597 |
08 may 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 71.529.800 |
07 may 2024 | 2,1600 | 2,1700 | 2,1300 | 2,1500 | 2,1500 | 63.565.183 |
06 may 2024 | 2,1200 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 88.519.123 |
30 abr 2024 | 2,1500 | 2,1600 | 2,1000 | 2,1000 | 2,1000 | 82.952.583 |
29 abr 2024 | 2,0400 | 2,1500 | 2,0300 | 2,1500 | 2,1500 | 128.313.505 |
26 abr 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 99.914.900 |
25 abr 2024 | 1,9600 | 2,0500 | 1,9600 | 2,0100 | 2,0100 | 147.754.036 |
24 abr 2024 | 2,0700 | 2,0900 | 1,9300 | 1,9500 | 1,9500 | 205.573.939 |
23 abr 2024 | 2,0700 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 143.607.210 |
22 abr 2024 | 2,3100 | 2,3100 | 2,1300 | 2,1300 | 2,1300 | 279.963.589 |
19 abr 2024 | 2,3700 | 2,4300 | 2,3700 | 2,3700 | 2,3700 | 146.798.260 |
18 abr 2024 | 2,3700 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 104.911.432 |
17 abr 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3600 | 2,3600 | 74.915.558 |
16 abr 2024 | 2,3500 | 2,3800 | 2,3200 | 2,3300 | 2,3300 | 83.703.100 |
15 abr 2024 | 2,3500 | 2,3900 | 2,3200 | 2,3600 | 2,3600 | 76.882.904 |
12 abr 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 43.623.300 |
11 abr 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 65.019.824 |
10 abr 2024 | 2,3700 | 2,3800 | 2,3400 | 2,3600 | 2,3600 | 48.383.380 |
09 abr 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 51.797.420 |
08 abr 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 70.277.988 |
03 abr 2024 | 2,3500 | 2,3800 | 2,3400 | 2,3600 | 2,3600 | 61.491.440 |
02 abr 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3500 | 2,3500 | 92.090.103 |
01 abr 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 56.965.702 |
29 mar 2024 | 2,3000 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 14.796.895 |
28 mar 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 61.470.238 |
27 mar 2024 | 2,2800 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 48.714.884 |
26 mar 2024 | 2,3200 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 54.730.251 |
25 mar 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 50.804.868 |
22 mar 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 73.863.889 |
21 mar 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3900 | 2,3900 | 43.337.783 |
20 mar 2024 | 2,4100 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 38.099.700 |
19 mar 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 40.888.900 |
18 mar 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 53.927.410 |
15 mar 2024 | 2,3800 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 60.785.307 |
14 mar 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 57.671.795 |
13 mar 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 52.121.367 |
12 mar 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 70.252.140 |
11 mar 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 55.783.810 |
08 mar 2024 | 2,4000 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 36.952.969 |
07 mar 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 44.972.319 |
06 mar 2024 | 2,3900 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 51.350.500 |
05 mar 2024 | 2,4200 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 57.994.173 |
04 mar 2024 | 2,4500 | 2,4600 | 2,4200 | 2,4200 | 2,4200 | 46.044.620 |
01 mar 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4400 | 2,4400 | 52.489.965 |
29 feb 2024 | 2,4300 | 2,4600 | 2,4200 | 2,4600 | 2,4600 | 69.970.883 |
28 feb 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4400 | 2,4400 | 95.407.693 |
27 feb 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 51.776.212 |
26 feb 2024 | 2,4400 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 57.874.620 |
23 feb 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4400 | 2,4400 | 74.398.988 |
22 feb 2024 | 2,4400 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 70.236.277 |
21 feb 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 92.165.485 |
20 feb 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 68.898.781 |
19 feb 2024 | 2,5300 | 2,5300 | 2,4500 | 2,4600 | 2,4600 | 106.854.102 |
08 feb 2024 | 2,5500 | 2,6200 | 2,5000 | 2,5100 | 2,5100 | 193.629.354 |
07 feb 2024 | 2,4000 | 2,5800 | 2,3900 | 2,5500 | 2,5500 | 234.593.265 |
06 feb 2024 | 2,3300 | 2,4200 | 2,3200 | 2,4000 | 2,4000 | 120.250.027 |
05 feb 2024 | 2,2800 | 2,3700 | 2,2700 | 2,3500 | 2,3500 | 136.904.042 |
02 feb 2024 | 2,2800 | 2,3100 | 2,2700 | 2,2900 | 2,2900 | 74.279.351 |
01 feb 2024 | 2,2800 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 42.139.503 |
31 ene 2024 | 2,3000 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 53.516.202 |
30 ene 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 43.186.701 |
29 ene 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3400 | 2,3400 | 45.949.176 |
26 ene 2024 | 2,3500 | 2,3800 | 2,3400 | 2,3700 | 2,3700 | 52.067.867 |
25 ene 2024 | 2,3300 | 2,3600 | 2,3200 | 2,3600 | 2,3600 | 61.009.967 |
24 ene 2024 | 2,3100 | 2,3300 | 2,2800 | 2,3200 | 2,3200 | 43.843.894 |
23 ene 2024 | 2,3000 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 40.213.854 |
22 ene 2024 | 2,3500 | 2,3700 | 2,2800 | 2,3000 | 2,3000 | 73.854.998 |
19 ene 2024 | 2,3200 | 2,4000 | 2,3100 | 2,3500 | 2,3500 | 83.383.390 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |