Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3,4100 | 3,4600 | 3,3250 | 3,3720 | 3,3720 | 36.426 |
08 may 2024 | 3,2900 | 3,4600 | 3,2700 | 3,3600 | 3,3600 | 41.100 |
07 may 2024 | 3,2200 | 3,3500 | 3,2100 | 3,2900 | 3,2900 | 33.600 |
06 may 2024 | 3,2800 | 3,2800 | 3,1900 | 3,2200 | 3,2200 | 51.800 |
03 may 2024 | 3,3000 | 3,4600 | 3,2500 | 3,2600 | 3,2600 | 16.900 |
02 may 2024 | 3,3500 | 3,3500 | 3,2000 | 3,2600 | 3,2600 | 66.000 |
01 may 2024 | 3,5000 | 3,5000 | 3,1800 | 3,2500 | 3,2500 | 156.100 |
30 abr 2024 | 3,3900 | 3,5800 | 3,3400 | 3,4900 | 3,4900 | 215.500 |
29 abr 2024 | 3,5700 | 3,6000 | 3,4200 | 3,4300 | 3,4300 | 230.600 |
26 abr 2024 | 3,6800 | 3,6800 | 3,5000 | 3,5800 | 3,5800 | 85.300 |
25 abr 2024 | 3,6400 | 3,6600 | 3,4100 | 3,4800 | 3,4800 | 54.200 |
24 abr 2024 | 3,6400 | 3,7300 | 3,6000 | 3,6300 | 3,6300 | 97.800 |
23 abr 2024 | 3,4800 | 3,7500 | 3,4500 | 3,6500 | 3,6500 | 211.800 |
22 abr 2024 | 3,3000 | 3,4800 | 3,3000 | 3,4500 | 3,4500 | 294.900 |
19 abr 2024 | 3,2600 | 3,4200 | 3,2100 | 3,4000 | 3,4000 | 922.500 |
18 abr 2024 | 3,1900 | 3,3200 | 3,1300 | 3,2500 | 3,2500 | 219.400 |
17 abr 2024 | 3,2400 | 3,3100 | 3,1200 | 3,2100 | 3,2100 | 95.000 |
16 abr 2024 | 3,1700 | 3,3100 | 3,1300 | 3,2700 | 3,2700 | 295.000 |
15 abr 2024 | 3,2500 | 3,2700 | 3,1500 | 3,1800 | 3,1800 | 134.500 |
12 abr 2024 | 3,2900 | 3,3100 | 3,1500 | 3,2300 | 3,2300 | 351.200 |
11 abr 2024 | 3,1100 | 3,2700 | 3,1000 | 3,2500 | 3,2500 | 153.800 |
10 abr 2024 | 3,1300 | 3,1900 | 3,0100 | 3,1400 | 3,1400 | 212.900 |
09 abr 2024 | 3,0000 | 3,3300 | 2,9800 | 3,1300 | 3,1300 | 572.700 |
08 abr 2024 | 3,0600 | 3,1000 | 2,9500 | 3,0000 | 3,0000 | 602.900 |
05 abr 2024 | 2,9600 | 3,1800 | 2,9500 | 3,0900 | 3,0900 | 586.200 |
04 abr 2024 | 2,9900 | 3,1400 | 2,9000 | 3,0800 | 3,0800 | 2.762.200 |
03 abr 2024 | 2,9100 | 3,8800 | 2,8800 | 3,2500 | 3,2500 | 80.810.500 |
02 abr 2024 | 1,7500 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 12.600 |
01 abr 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 15.400 |
28 mar 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 9000 |
27 mar 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 7300 |
26 mar 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 28.600 |
25 mar 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7300 | 1,7300 | 40.400 |
22 mar 2024 | 1,7800 | 1,7800 | 1,7500 | 1,7700 | 1,7700 | 11.200 |
21 mar 2024 | 1,7600 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 50.400 |
20 mar 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 5600 |
19 mar 2024 | 1,7300 | 1,7400 | 1,6500 | 1,7400 | 1,7400 | 58.100 |
18 mar 2024 | 1,7000 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 39.800 |
15 mar 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 46.800 |
14 mar 2024 | 1,7000 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 59.600 |
13 mar 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 19.300 |
12 mar 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6600 | 1,6600 | 30.600 |
11 mar 2024 | 1,6100 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 13.100 |
08 mar 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 15.900 |
07 mar 2024 | 1,6500 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 33.100 |
06 mar 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 8300 |
05 mar 2024 | 1,6700 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 47.800 |
04 mar 2024 | 1,7500 | 1,7500 | 1,6200 | 1,6800 | 1,6800 | 20.600 |
01 mar 2024 | 1,6600 | 1,6900 | 1,6300 | 1,6700 | 1,6700 | 9800 |
29 feb 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 11.500 |
28 feb 2024 | 1,6900 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 22.000 |
27 feb 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 26.300 |
26 feb 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 14.700 |
23 feb 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 4600 |
22 feb 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6300 | 1,6300 | 12.000 |
21 feb 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6300 | 1,6300 | 64.700 |
20 feb 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6400 | 1,6400 | 12.400 |
16 feb 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6700 | 1,6700 | 16.700 |
15 feb 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 13.600 |
14 feb 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 25.000 |
13 feb 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 42.400 |
12 feb 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6600 | 1,6600 | 13.300 |
09 feb 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 20.000 |
08 feb 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 51.000 |
07 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 17.400 |
06 feb 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 30.200 |
05 feb 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 13.300 |
02 feb 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6200 | 1,6200 | 42.500 |
01 feb 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 22.500 |
31 ene 2024 | 1,6200 | 1,6700 | 1,5700 | 1,5900 | 1,5900 | 57.300 |
30 ene 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 16.500 |
29 ene 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7000 | 1,7000 | 19.100 |
26 ene 2024 | 1,6600 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 52.600 |
25 ene 2024 | 1,5900 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 41.100 |
24 ene 2024 | 1,5800 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 13.300 |
23 ene 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 23.400 |
22 ene 2024 | 1,6000 | 1,6200 | 1,5700 | 1,6100 | 1,6100 | 17.200 |
19 ene 2024 | 1,5900 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 41.800 |
18 ene 2024 | 1,6100 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 30.100 |
17 ene 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6200 | 1,6200 | 11.400 |
16 ene 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 25.600 |
12 ene 2024 | 1,6400 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 10.800 |
11 ene 2024 | 1,6400 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 21.800 |
10 ene 2024 | 1,6800 | 1,6800 | 1,6400 | 1,6800 | 1,6800 | 22.600 |
09 ene 2024 | 1,6400 | 1,7100 | 1,6200 | 1,6800 | 1,6800 | 76.100 |
08 ene 2024 | 1,6400 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 15.400 |
05 ene 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 11.900 |
04 ene 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 27.500 |
03 ene 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 35.300 |
02 ene 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 30.400 |
29 dic 2023 | 1,7100 | 1,7500 | 1,6600 | 1,7000 | 1,7000 | 47.800 |
28 dic 2023 | 1,6900 | 1,7300 | 1,6800 | 1,7100 | 1,7100 | 24.500 |
27 dic 2023 | 1,7000 | 1,7300 | 1,6100 | 1,7000 | 1,7000 | 126.100 |
26 dic 2023 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 25.600 |
22 dic 2023 | 1,7100 | 1,7200 | 1,6700 | 1,7100 | 1,7100 | 33.100 |
21 dic 2023 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 13.700 |
20 dic 2023 | 1,7400 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | 17.900 |
19 dic 2023 | 1,7300 | 1,7800 | 1,7100 | 1,7700 | 1,7700 | 38.200 |
18 dic 2023 | 1,7500 | 1,7700 | 1,7200 | 1,7500 | 1,7500 | 25.100 |
15 dic 2023 | 1,8100 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | 25.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |