Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4200 | 2,4200 | 250 |
07 may 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 2 |
06 may 2024 | 2,3500 | 2,4800 | 2,3500 | 2,3700 | 2,3700 | 1973 |
03 may 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 275 |
02 may 2024 | 2,5100 | 2,5100 | 2,3500 | 2,4400 | 2,4400 | 1013 |
30 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
29 abr 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4300 | 2,4300 | 2428 |
26 abr 2024 | 2,3300 | 2,5100 | 2,3300 | 2,5100 | 2,5100 | 183 |
25 abr 2024 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 100 |
24 abr 2024 | 2,5000 | 2,5000 | 2,3700 | 2,4400 | 2,4400 | 600 |
23 abr 2024 | 2,4100 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 941 |
22 abr 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 5127 |
19 abr 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3800 | 2,3800 | 6194 |
18 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
17 abr 2024 | 2,3200 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 3603 |
16 abr 2024 | 2,3600 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 1692 |
15 abr 2024 | 2,4100 | 2,5100 | 2,3900 | 2,4000 | 2,4000 | 9110 |
12 abr 2024 | 2,5200 | 2,5200 | 2,4700 | 2,4700 | 2,4700 | 1077 |
11 abr 2024 | 2,4500 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 5958 |
10 abr 2024 | 2,4100 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 1926 |
09 abr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
08 abr 2024 | 2,4000 | 2,4900 | 2,4000 | 2,4000 | 2,4000 | 4945 |
05 abr 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 1761 |
04 abr 2024 | 2,4300 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 2346 |
03 abr 2024 | 2,4100 | 2,4700 | 2,4100 | 2,4700 | 2,4700 | 64 |
02 abr 2024 | 2,4000 | 2,5000 | 2,3200 | 2,4100 | 2,4100 | 2865 |
28 mar 2024 | 2,6000 | 2,7500 | 2,5400 | 2,5700 | 2,5700 | 5723 |
27 mar 2024 | 2,5200 | 2,5900 | 2,5100 | 2,5900 | 2,5900 | 450 |
26 mar 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5200 | 2,5200 | 3954 |
25 mar 2024 | 2,5100 | 2,6600 | 2,5100 | 2,6600 | 2,6600 | 2303 |
22 mar 2024 | 2,5200 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | 835 |
21 mar 2024 | 2,7000 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 10.201 |
20 mar 2024 | 2,6500 | 2,7700 | 2,5300 | 2,7700 | 2,7700 | 1456 |
19 mar 2024 | 2,4000 | 2,7000 | 2,4000 | 2,7000 | 2,7000 | 7560 |
18 mar 2024 | 2,5000 | 2,5000 | 2,3100 | 2,3900 | 2,3900 | 1506 |
15 mar 2024 | 2,4200 | 2,4600 | 2,3100 | 2,3900 | 2,3900 | 16.294 |
14 mar 2024 | 2,3400 | 2,4800 | 2,3400 | 2,3700 | 2,3700 | 10.490 |
13 mar 2024 | 2,3000 | 2,4500 | 2,3000 | 2,4500 | 2,4500 | 3195 |
12 mar 2024 | 2,3200 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 6076 |
11 mar 2024 | 2,4200 | 2,4200 | 2,3000 | 2,3000 | 2,3000 | 4340 |
08 mar 2024 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 209 |
07 mar 2024 | 2,3600 | 2,4700 | 2,3500 | 2,3500 | 2,3500 | 1600 |
06 mar 2024 | 2,4000 | 2,4800 | 2,3500 | 2,4200 | 2,4200 | 7142 |
05 mar 2024 | 2,3500 | 2,5000 | 2,3500 | 2,4200 | 2,4200 | 1503 |
04 mar 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 400 |
01 mar 2024 | 2,4800 | 2,4800 | 2,3400 | 2,4500 | 2,4500 | 5843 |
29 feb 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3800 | 2,3800 | 422 |
28 feb 2024 | 2,3600 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 6219 |
27 feb 2024 | 2,3200 | 2,3500 | 2,2100 | 2,2600 | 2,2600 | 1141 |
26 feb 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2600 | 2,2600 | 6566 |
23 feb 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5600 | 2,5600 | 6965 |
22 feb 2024 | 2,2200 | 2,5600 | 2,2200 | 2,5300 | 2,5300 | 15.596 |
21 feb 2024 | 2,4400 | 2,4400 | 2,2500 | 2,3600 | 2,3600 | 12.543 |
20 feb 2024 | 2,5500 | 2,6200 | 2,4700 | 2,6200 | 2,6200 | 8506 |
19 feb 2024 | 2,5000 | 2,6600 | 2,5000 | 2,6600 | 2,6600 | 4501 |
16 feb 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 6614 |
15 feb 2024 | 2,7400 | 2,7400 | 2,5300 | 2,6200 | 2,6200 | 303 |
14 feb 2024 | 2,5200 | 2,6900 | 2,5200 | 2,6900 | 2,6900 | 742 |
13 feb 2024 | 2,5300 | 2,6100 | 2,5300 | 2,6100 | 2,6100 | 473 |
12 feb 2024 | 2,5700 | 2,7300 | 2,5700 | 2,7000 | 2,7000 | 5655 |
09 feb 2024 | 2,7500 | 2,7500 | 2,6300 | 2,6300 | 2,6300 | 2687 |
08 feb 2024 | 2,6000 | 2,6500 | 2,5300 | 2,6500 | 2,6500 | 2665 |
07 feb 2024 | 2,7700 | 2,7800 | 2,6500 | 2,6500 | 2,6500 | 4148 |
06 feb 2024 | 2,8700 | 2,9100 | 2,6400 | 2,6600 | 2,6600 | 3051 |
05 feb 2024 | 2,9300 | 3,0100 | 2,8800 | 2,9300 | 2,9300 | 2772 |
02 feb 2024 | 2,9500 | 2,9600 | 2,9000 | 2,9300 | 2,9300 | 4602 |
01 feb 2024 | 3,0600 | 3,0600 | 2,9100 | 2,9700 | 2,9700 | 311 |
31 ene 2024 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 200 |
30 ene 2024 | 2,9100 | 2,9800 | 2,9100 | 2,9800 | 2,9800 | 65 |
29 ene 2024 | 2,9000 | 3,0600 | 2,9000 | 3,0400 | 3,0400 | 2160 |
26 ene 2024 | 3,0700 | 3,0700 | 2,9900 | 2,9900 | 2,9900 | 500 |
25 ene 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9900 | 2,9900 | 1 |
24 ene 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
23 ene 2024 | 2,9800 | 3,0400 | 2,9100 | 3,0400 | 3,0400 | 250 |
22 ene 2024 | 2,9500 | 3,0400 | 2,9100 | 3,0400 | 3,0400 | 977 |
19 ene 2024 | 3,0000 | 3,0800 | 2,9900 | 2,9900 | 2,9900 | 3041 |
18 ene 2024 | 2,9100 | 3,0000 | 2,9100 | 3,0000 | 3,0000 | 1492 |
17 ene 2024 | 2,9100 | 2,9400 | 2,9100 | 2,9400 | 2,9400 | 106 |
16 ene 2024 | 3,0100 | 3,0300 | 2,9000 | 3,0000 | 3,0000 | 3930 |
15 ene 2024 | 2,9800 | 3,0900 | 2,9800 | 3,0300 | 3,0300 | 450 |
12 ene 2024 | 3,0100 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 455 |
11 ene 2024 | 3,0900 | 3,0900 | 2,9800 | 2,9900 | 2,9900 | 1036 |
10 ene 2024 | 2,9800 | 3,0200 | 2,9700 | 2,9700 | 2,9700 | 3826 |
09 ene 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9900 | 2,9900 | 5679 |
08 ene 2024 | 3,0300 | 3,0300 | 2,9000 | 2,9500 | 2,9500 | 855 |
05 ene 2024 | 3,0000 | 3,0000 | 2,9300 | 2,9300 | 2,9300 | 149 |
04 ene 2024 | 3,1000 | 3,1000 | 3,0000 | 3,0500 | 3,0500 | 3205 |
03 ene 2024 | 3,0700 | 3,0700 | 3,0500 | 3,0600 | 3,0600 | 475 |
02 ene 2024 | 3,0700 | 3,0700 | 3,0000 | 3,0400 | 3,0400 | 750 |
29 dic 2023 | 3,0400 | 3,1200 | 2,9700 | 3,0700 | 3,0700 | 3427 |
28 dic 2023 | 3,0100 | 3,1000 | 2,9600 | 2,9600 | 2,9600 | 4708 |
27 dic 2023 | 3,0400 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 3672 |
22 dic 2023 | 2,9900 | 3,1200 | 2,9900 | 3,0500 | 3,0500 | 2173 |
21 dic 2023 | 3,0000 | 3,1400 | 2,9800 | 3,0300 | 3,0300 | 2105 |
20 dic 2023 | 3,0100 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 3491 |
19 dic 2023 | 3,0800 | 3,1000 | 3,0100 | 3,0100 | 3,0100 | 2787 |
18 dic 2023 | 3,0200 | 3,1900 | 3,0100 | 3,1700 | 3,1700 | 6305 |
15 dic 2023 | 3,1700 | 3,1800 | 3,0100 | 3,1100 | 3,1100 | 18.865 |
14 dic 2023 | 3,1100 | 3,1900 | 3,0300 | 3,1200 | 3,1200 | 4626 |
13 dic 2023 | 3,1000 | 3,2000 | 3,0300 | 3,1500 | 3,1500 | 4418 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |