Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 9000 |
02 may 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 18.500 |
30 abr 2024 | 2,4800 | 2,4900 | 2,4000 | 2,4700 | 2,4700 | 72.200 |
29 abr 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 44.100 |
26 abr 2024 | 2,4700 | 2,4800 | 2,4700 | 2,4700 | 2,4700 | 21.700 |
25 abr 2024 | 2,4700 | 2,4700 | 2,4500 | 2,4700 | 2,4700 | 7500 |
24 abr 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4700 | 2,4700 | 28.600 |
23 abr 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4500 | 2,4500 | 103.400 |
22 abr 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 14.000 |
19 abr 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 35.600 |
18 abr 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 7000 |
17 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 3600 |
16 abr 2024 | 2,4400 | 2,4700 | 2,4300 | 2,4400 | 2,4400 | 45.600 |
15 abr 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4500 | 2,4500 | 70.300 |
12 abr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4500 | 2,4500 | 69.200 |
09 abr 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4500 | 2,4500 | 29.000 |
08 abr 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4500 | 2,4500 | 18.100 |
05 abr 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 20.700 |
04 abr 2024 | 2,4300 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 6900 |
03 abr 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | 4500 |
02 abr 2024 | 2,4300 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 73.500 |
01 abr 2024 | 2,4500 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 20.000 |
29 mar 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | 2600 |
27 mar 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 16.000 |
26 mar 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 64.900 |
25 mar 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 55.000 |
22 mar 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 35.600 |
21 mar 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 291.300 |
20 mar 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 77.700 |
19 mar 2024 | 2,3600 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 41.800 |
18 mar 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3600 | 18.400 |
15 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 11.000 |
14 mar 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3800 | 2,3800 | 27.300 |
13 mar 2024 | 2,3600 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 9000 |
12 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 25.900 |
11 mar 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 2600 |
08 mar 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 64.100 |
07 mar 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 30.100 |
06 mar 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 7000 |
05 mar 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 43.500 |
04 mar 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 63.400 |
01 mar 2024 | 2,3500 | 2,3700 | 2,3400 | 2,3700 | 2,3700 | 28.700 |
29 feb 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3700 | 2,3700 | 15.100 |
28 feb 2024 | 2,4000 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 33.500 |
27 feb 2024 | 2,3800 | 2,3900 | 2,3800 | 2,3800 | 2,3800 | 29.700 |
26 feb 2024 | 2,3700 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 35.500 |
23 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 13.200 |
22 feb 2024 | 2,3600 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 120.500 |
21 feb 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 13.000 |
20 feb 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 56.400 |
19 feb 2024 | 2,3800 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 12.000 |
16 feb 2024 | 2,4000 | 2,4000 | 2,3900 | 2,3900 | 2,3900 | 45.500 |
15 feb 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 181.900 |
14 feb 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 23.100 |
13 feb 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 11.000 |
09 feb 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3600 | 5800 |
08 feb 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 67.200 |
07 feb 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3500 | 2,3500 | 31.400 |
06 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 5000 |
05 feb 2024 | 2,2900 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 15.700 |
02 feb 2024 | 2,3600 | 2,3600 | 2,2900 | 2,2900 | 2,2900 | 43.000 |
31 ene 2024 | 2,3400 | 2,3800 | 2,2900 | 2,3800 | 2,3800 | 65.100 |
30 ene 2024 | 2,3800 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 17.000 |
29 ene 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 33.900 |
26 ene 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 30.500 |
24 ene 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 37.600 |
23 ene 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 74.400 |
22 ene 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 10.000 |
19 ene 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 23.700 |
18 ene 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 101.300 |
17 ene 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 11.500 |
16 ene 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 13.800 |
15 ene 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 284.400 |
12 ene 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 30.900 |
11 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 10.000 |
10 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 3000 |
09 ene 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 40.200 |
08 ene 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 46.000 |
05 ene 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3300 | 2,3300 | 33.300 |
04 ene 2024 | 2,3000 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 56.800 |
03 ene 2024 | 2,3000 | 2,3300 | 2,2900 | 2,3300 | 2,3300 | 106.100 |
02 ene 2024 | 2,2900 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 31.800 |
29 dic 2023 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 45.800 |
28 dic 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 11.900 |
27 dic 2023 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | 38.000 |
26 dic 2023 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | - |
22 dic 2023 | 2,3000 | 2,3100 | 2,2900 | 2,3100 | 2,3100 | 32.600 |
21 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 14.000 |
20 dic 2023 | 2,3000 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 109.400 |
19 dic 2023 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 31.800 |
18 dic 2023 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 48.300 |
15 dic 2023 | 2,3300 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 45.900 |
14 dic 2023 | 2,3200 | 2,3300 | 2,3200 | 2,3300 | 2,3300 | 3900 |
13 dic 2023 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 22.000 |
12 dic 2023 | 2,2900 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 34.600 |
11 dic 2023 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 28.400 |
08 dic 2023 | 2,3100 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 33.600 |
07 dic 2023 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 17.300 |
06 dic 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 5000 |
05 dic 2023 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 15.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |