Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,7100 | 2,8500 | 2,7000 | 2,7100 | 2,7100 | 676.880 |
02 may 2024 | 2,6400 | 2,7300 | 2,6300 | 2,6800 | 2,6800 | 673.200 |
01 may 2024 | 2,7400 | 2,7700 | 2,6800 | 2,6900 | 2,6900 | 1.028.100 |
30 abr 2024 | 2,7700 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 1.011.400 |
29 abr 2024 | 2,7500 | 2,8000 | 2,7400 | 2,7800 | 2,7800 | 626.100 |
26 abr 2024 | 2,7300 | 2,7800 | 2,7000 | 2,7300 | 2,7300 | 406.700 |
25 abr 2024 | 2,7400 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 323.300 |
24 abr 2024 | 2,7500 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 348.100 |
23 abr 2024 | 2,6400 | 2,7500 | 2,6400 | 2,7500 | 2,7500 | 1.089.500 |
22 abr 2024 | 2,7300 | 2,7700 | 2,6400 | 2,6400 | 2,6400 | 740.400 |
19 abr 2024 | 2,7100 | 2,8100 | 2,6500 | 2,7200 | 2,7200 | 931.100 |
18 abr 2024 | 2,7800 | 2,8000 | 2,6900 | 2,7300 | 2,7300 | 1.016.800 |
17 abr 2024 | 2,9100 | 2,9400 | 2,7800 | 2,7800 | 2,7800 | 710.500 |
16 abr 2024 | 2,9400 | 2,9400 | 2,8800 | 2,9200 | 2,9200 | 644.000 |
15 abr 2024 | 2,9000 | 2,9900 | 2,8200 | 2,9700 | 2,9700 | 3.626.000 |
12 abr 2024 | 2,9900 | 3,0300 | 2,9000 | 2,9100 | 2,9100 | 665.700 |
11 abr 2024 | 2,9500 | 3,0500 | 2,9400 | 3,0300 | 3,0300 | 860.300 |
10 abr 2024 | 3,0100 | 3,0200 | 2,9000 | 2,9800 | 2,9800 | 1.113.500 |
09 abr 2024 | 3,0600 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | 798.600 |
08 abr 2024 | 3,1700 | 3,1900 | 3,0300 | 3,0900 | 3,0900 | 1.225.500 |
05 abr 2024 | 3,0200 | 3,2900 | 2,9800 | 3,1200 | 3,1200 | 6.082.200 |
04 abr 2024 | 2,9300 | 3,1100 | 2,8600 | 3,0000 | 3,0000 | 8.084.300 |
03 abr 2024 | 2,5100 | 3,2500 | 2,3000 | 2,9200 | 2,9200 | 12.477.300 |
02 abr 2024 | 2,5200 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 450.600 |
01 abr 2024 | 2,6100 | 2,6100 | 2,5500 | 2,5600 | 2,5600 | 486.600 |
28 mar 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 525.800 |
27 mar 2024 | 2,4900 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 830.400 |
26 mar 2024 | 2,5300 | 2,5300 | 2,4700 | 2,4900 | 2,4900 | 375.300 |
25 mar 2024 | 2,5100 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 336.400 |
22 mar 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 335.400 |
21 mar 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 599.800 |
20 mar 2024 | 2,4900 | 2,5700 | 2,4200 | 2,5500 | 2,5500 | 715.000 |
19 mar 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 397.300 |
18 mar 2024 | 2,6300 | 2,6400 | 2,5300 | 2,5400 | 2,5400 | 601.400 |
15 mar 2024 | 2,5900 | 2,6400 | 2,5600 | 2,6200 | 2,6200 | 1.483.700 |
14 mar 2024 | 2,6800 | 2,6900 | 2,5900 | 2,6100 | 2,6100 | 825.400 |
13 mar 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 691.800 |
12 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 426.200 |
11 mar 2024 | 2,7100 | 2,7900 | 2,7100 | 2,7200 | 2,7200 | 559.000 |
08 mar 2024 | 2,7400 | 2,8000 | 2,7100 | 2,7300 | 2,7300 | 470.300 |
07 mar 2024 | 2,7300 | 2,7600 | 2,6800 | 2,7000 | 2,7000 | 405.400 |
06 mar 2024 | 2,6100 | 2,7500 | 2,6000 | 2,7400 | 2,7400 | 746.200 |
05 mar 2024 | 2,6800 | 2,7300 | 2,6600 | 2,6700 | 2,6700 | 621.100 |
04 mar 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 539.100 |
01 mar 2024 | 2,7800 | 2,8100 | 2,7400 | 2,7900 | 2,7900 | 916.700 |
29 feb 2024 | 2,8700 | 2,8700 | 2,7200 | 2,8000 | 2,8000 | 1.066.900 |
28 feb 2024 | 2,8800 | 2,9200 | 2,8500 | 2,8800 | 2,8800 | 708.800 |
27 feb 2024 | 2,9400 | 2,9600 | 2,8800 | 2,9200 | 2,9200 | 903.700 |
26 feb 2024 | 2,9100 | 2,9500 | 2,8900 | 2,9200 | 2,9200 | 616.700 |
23 feb 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 833.000 |
22 feb 2024 | 2,8700 | 2,9600 | 2,8700 | 2,9100 | 2,9100 | 819.100 |
21 feb 2024 | 2,8700 | 2,9000 | 2,8400 | 2,8800 | 2,8800 | 1.002.900 |
20 feb 2024 | 2,8900 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | 1.165.200 |
16 feb 2024 | 2,9100 | 2,9500 | 2,8800 | 2,9000 | 2,9000 | 1.474.700 |
15 feb 2024 | 2,9500 | 2,9500 | 2,8600 | 2,9100 | 2,9100 | 1.898.700 |
14 feb 2024 | 2,9100 | 2,9400 | 2,8800 | 2,9100 | 2,9100 | 1.511.800 |
13 feb 2024 | 2,7600 | 2,9100 | 2,7600 | 2,8900 | 2,8900 | 2.688.300 |
12 feb 2024 | 2,7800 | 2,8800 | 2,7600 | 2,8700 | 2,8700 | 2.156.500 |
09 feb 2024 | 2,5700 | 2,7900 | 2,5600 | 2,7600 | 2,7600 | 3.810.300 |
08 feb 2024 | 2,5600 | 2,6500 | 2,3400 | 2,5400 | 2,5400 | 4.342.700 |
07 feb 2024 | 2,4600 | 2,5300 | 2,3900 | 2,4900 | 2,4900 | 1.490.000 |
06 feb 2024 | 2,3600 | 2,4700 | 2,3500 | 2,4700 | 2,4700 | 709.400 |
05 feb 2024 | 2,3400 | 2,4200 | 2,3300 | 2,3600 | 2,3600 | 1.147.800 |
02 feb 2024 | 2,3700 | 2,3800 | 2,2700 | 2,3800 | 2,3800 | 1.556.800 |
01 feb 2024 | 2,4000 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 497.400 |
31 ene 2024 | 2,4600 | 2,4900 | 2,3700 | 2,3700 | 2,3700 | 493.900 |
30 ene 2024 | 2,5400 | 2,5400 | 2,4300 | 2,4600 | 2,4600 | 471.000 |
29 ene 2024 | 2,3800 | 2,5500 | 2,3500 | 2,5400 | 2,5400 | 3.035.500 |
26 ene 2024 | 2,3900 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 574.400 |
25 ene 2024 | 2,3500 | 2,4000 | 2,3200 | 2,3800 | 2,3800 | 758.400 |
24 ene 2024 | 2,4400 | 2,4600 | 2,3500 | 2,3500 | 2,3500 | 315.300 |
23 ene 2024 | 2,3900 | 2,4000 | 2,3600 | 2,4000 | 2,4000 | 315.100 |
22 ene 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3700 | 2,3700 | 1.012.400 |
19 ene 2024 | 2,3400 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 891.900 |
18 ene 2024 | 2,2900 | 2,3300 | 2,2200 | 2,3200 | 2,3200 | 820.500 |
17 ene 2024 | 2,2400 | 2,2700 | 2,2100 | 2,2700 | 2,2700 | 320.200 |
16 ene 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2600 | 2,2600 | 418.100 |
12 ene 2024 | 2,4000 | 2,4200 | 2,3000 | 2,3100 | 2,3100 | 353.700 |
11 ene 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 548.000 |
10 ene 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 380.200 |
09 ene 2024 | 2,4100 | 2,4500 | 2,3600 | 2,4300 | 2,4300 | 628.200 |
08 ene 2024 | 2,4900 | 2,5700 | 2,3500 | 2,4500 | 2,4500 | 1.171.900 |
05 ene 2024 | 2,4800 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 560.400 |
04 ene 2024 | 2,5200 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 506.900 |
03 ene 2024 | 2,6000 | 2,6100 | 2,4400 | 2,5000 | 2,5000 | 886.800 |
02 ene 2024 | 2,4900 | 2,6300 | 2,4400 | 2,5900 | 2,5900 | 1.338.100 |
29 dic 2023 | 2,5400 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 584.600 |
28 dic 2023 | 2,4800 | 2,5500 | 2,4800 | 2,5400 | 2,5400 | 627.300 |
27 dic 2023 | 2,4000 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 424.200 |
26 dic 2023 | 2,3800 | 2,4300 | 2,3600 | 2,3900 | 2,3900 | 564.400 |
22 dic 2023 | 2,2700 | 2,3800 | 2,2700 | 2,3700 | 2,3700 | 727.300 |
21 dic 2023 | 2,2300 | 2,3000 | 2,2200 | 2,2700 | 2,2700 | 819.000 |
20 dic 2023 | 2,2100 | 2,3000 | 2,2000 | 2,2100 | 2,2100 | 998.300 |
19 dic 2023 | 2,2100 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 649.800 |
18 dic 2023 | 2,2400 | 2,2700 | 2,1900 | 2,1900 | 2,1900 | 938.600 |
15 dic 2023 | 2,2100 | 2,2700 | 2,1800 | 2,2400 | 2,2400 | 2.005.400 |
14 dic 2023 | 2,1500 | 2,2200 | 2,1300 | 2,1800 | 2,1800 | 665.300 |
13 dic 2023 | 2,0600 | 2,1500 | 1,9800 | 2,1400 | 2,1400 | 648.500 |
12 dic 2023 | 2,0500 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 459.600 |
11 dic 2023 | 2,0500 | 2,1000 | 2,0300 | 2,0500 | 2,0500 | 513.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |