Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 3,1500 | 3,2900 | 3,1000 | 3,2900 | 3,2900 | 53.300 |
17 may 2024 | 3,0600 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 54.900 |
16 may 2024 | 3,0000 | 3,1400 | 3,0000 | 3,1250 | 3,1250 | 57.400 |
15 may 2024 | 3,1200 | 3,1700 | 3,0510 | 3,1400 | 3,1400 | 31.700 |
14 may 2024 | 3,0500 | 3,1200 | 3,0150 | 3,1200 | 3,1200 | 20.600 |
13 may 2024 | 3,0100 | 3,1100 | 3,0100 | 3,0500 | 3,0500 | 20.000 |
10 may 2024 | 2,9800 | 3,0400 | 2,9750 | 3,0100 | 3,0100 | 18.100 |
09 may 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 28.200 |
08 may 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9720 | 2,9720 | 14.900 |
07 may 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | 35.300 |
06 may 2024 | 3,0300 | 3,0300 | 2,9100 | 2,9940 | 2,9940 | 67.500 |
03 may 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0250 | 3,0250 | 58.600 |
02 may 2024 | 2,9700 | 3,0500 | 2,9700 | 3,0500 | 3,0500 | 28.800 |
01 may 2024 | 2,9500 | 2,9900 | 2,8950 | 2,9850 | 2,9850 | 40.100 |
30 abr 2024 | 2,9500 | 2,9500 | 2,8750 | 2,9500 | 2,9500 | 18.200 |
29 abr 2024 | 2,8000 | 3,0300 | 2,8000 | 2,9800 | 2,9800 | 99.500 |
26 abr 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8200 | 2,8200 | 12.200 |
25 abr 2024 | 2,7500 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 14.900 |
24 abr 2024 | 2,8200 | 2,8800 | 2,7600 | 2,8400 | 2,8400 | 76.300 |
23 abr 2024 | 2,9500 | 2,9800 | 2,8800 | 2,9500 | 2,9500 | 39.400 |
22 abr 2024 | 2,8100 | 2,9900 | 2,8100 | 2,9500 | 2,9500 | 120.000 |
19 abr 2024 | 2,9500 | 2,9500 | 2,6600 | 2,8000 | 2,8000 | 2600 |
18 abr 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8900 | 2,8900 | 45.400 |
17 abr 2024 | 2,6900 | 2,8700 | 2,6900 | 2,8500 | 2,8500 | 72.100 |
16 abr 2024 | 2,6900 | 2,7100 | 2,6600 | 2,6900 | 2,6900 | 56.500 |
15 abr 2024 | 2,8400 | 2,8900 | 2,7000 | 2,7500 | 2,7500 | 79.700 |
12 abr 2024 | 2,7500 | 2,8500 | 2,7400 | 2,7800 | 2,7800 | 48.300 |
11 abr 2024 | 2,7600 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 30.300 |
10 abr 2024 | 2,8200 | 2,8300 | 2,7010 | 2,8000 | 2,8000 | 43.700 |
09 abr 2024 | 2,5800 | 2,8500 | 2,5800 | 2,7900 | 2,7900 | 178.500 |
08 abr 2024 | 2,8000 | 2,8300 | 2,7350 | 2,8000 | 2,8000 | 79.900 |
05 abr 2024 | 2,6600 | 2,7500 | 2,6400 | 2,7000 | 2,7000 | 127.600 |
04 abr 2024 | 2,7500 | 2,7500 | 2,6600 | 2,6600 | 2,6600 | 230.200 |
03 abr 2024 | 2,6200 | 2,7900 | 2,6200 | 2,7900 | 2,7900 | 38.700 |
02 abr 2024 | 2,6500 | 2,6790 | 2,5700 | 2,6300 | 2,6300 | 33.200 |
01 abr 2024 | 2,6900 | 2,6900 | 2,5600 | 2,5800 | 2,5800 | 19.900 |
28 mar 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6500 | 2,6500 | 11.000 |
27 mar 2024 | 2,6100 | 2,6800 | 2,5500 | 2,6000 | 2,6000 | 10.400 |
26 mar 2024 | 2,5500 | 2,5900 | 2,5400 | 2,5800 | 2,5800 | 27.500 |
25 mar 2024 | 2,6900 | 2,6900 | 2,5500 | 2,5900 | 2,5900 | 22.800 |
22 mar 2024 | 2,7000 | 2,8400 | 2,6100 | 2,6300 | 2,6300 | 49.200 |
21 mar 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6550 | 2,6550 | 43.300 |
20 mar 2024 | 2,3610 | 2,5200 | 2,3610 | 2,5200 | 2,5200 | 6400 |
19 mar 2024 | 2,4550 | 2,4550 | 2,3900 | 2,3900 | 2,3900 | 5800 |
18 mar 2024 | 2,5500 | 2,5600 | 2,3800 | 2,3800 | 2,3800 | 18.400 |
15 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 5000 |
14 mar 2024 | 2,4500 | 2,5500 | 2,3900 | 2,4700 | 2,4700 | 61.100 |
13 mar 2024 | 2,4200 | 2,4200 | 2,3850 | 2,4200 | 2,4200 | 33.400 |
12 mar 2024 | 2,3610 | 2,4400 | 2,3610 | 2,4200 | 2,4200 | 9200 |
11 mar 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3700 | 2,3700 | 14.700 |
08 mar 2024 | 2,3400 | 2,3800 | 2,3000 | 2,3310 | 2,3310 | 12.600 |
07 mar 2024 | 2,3800 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 62.700 |
06 mar 2024 | 2,2500 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 51.300 |
05 mar 2024 | 2,1710 | 2,2800 | 2,1700 | 2,1700 | 2,1700 | 28.000 |
04 mar 2024 | 2,2400 | 2,3000 | 2,1400 | 2,1400 | 2,1400 | 626.100 |
01 mar 2024 | 2,2900 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 9300 |
29 feb 2024 | 2,1400 | 2,3600 | 2,1400 | 2,3600 | 2,3600 | 18.200 |
28 feb 2024 | 2,1400 | 2,1400 | 2,0750 | 2,1130 | 2,1130 | 15.000 |
27 feb 2024 | 2,1300 | 2,1300 | 2,0600 | 2,1100 | 2,1100 | 41.900 |
26 feb 2024 | 2,0400 | 2,0400 | 2,0280 | 2,0400 | 2,0400 | 15.000 |
23 feb 2024 | 2,1000 | 2,1100 | 2,0100 | 2,0450 | 2,0450 | 47.800 |
22 feb 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 12.100 |
21 feb 2024 | 2,2200 | 2,2200 | 2,0700 | 2,1500 | 2,1500 | 25.500 |
20 feb 2024 | 2,1600 | 2,2300 | 2,1300 | 2,2200 | 2,2200 | 29.500 |
16 feb 2024 | 2,1300 | 2,2000 | 2,1300 | 2,2000 | 2,2000 | 5800 |
15 feb 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 22.600 |
14 feb 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1680 | 2,1680 | 28.700 |
13 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 10.000 |
12 feb 2024 | 2,2950 | 2,2950 | 2,1900 | 2,2800 | 2,2800 | 25.800 |
09 feb 2024 | 2,2250 | 2,2250 | 2,1900 | 2,1900 | 2,1900 | 17.000 |
08 feb 2024 | 2,2000 | 2,3300 | 2,2000 | 2,3300 | 2,3300 | 73.200 |
07 feb 2024 | 2,3350 | 2,3350 | 2,3120 | 2,3120 | 2,3120 | 28.400 |
06 feb 2024 | 2,3300 | 2,3300 | 2,2850 | 2,3000 | 2,3000 | 5000 |
05 feb 2024 | 2,4300 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 63.900 |
02 feb 2024 | 2,4000 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 36.400 |
01 feb 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 11.800 |
31 ene 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3250 | 2,3250 | 15.200 |
30 ene 2024 | 2,3500 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 10.000 |
29 ene 2024 | 2,2500 | 2,3500 | 2,2000 | 2,3200 | 2,3200 | 13.900 |
26 ene 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1800 | 2,1800 | 11.600 |
25 ene 2024 | 2,1800 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 48.000 |
24 ene 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 79.300 |
23 ene 2024 | 2,3250 | 2,3250 | 2,2500 | 2,2500 | 2,2500 | 30.800 |
22 ene 2024 | 2,2800 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 30.000 |
19 ene 2024 | 2,2500 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 6000 |
18 ene 2024 | 2,3600 | 2,3600 | 2,2700 | 2,2700 | 2,2700 | 17.500 |
17 ene 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 4100 |
16 ene 2024 | 2,3900 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 9700 |
12 ene 2024 | 2,4250 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 5400 |
11 ene 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3950 | 2,3950 | 15.800 |
10 ene 2024 | 2,4900 | 2,4900 | 2,4100 | 2,4100 | 2,4100 | 6000 |
09 ene 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 7400 |
08 ene 2024 | 2,4570 | 2,4700 | 2,4570 | 2,4600 | 2,4600 | 26.300 |
05 ene 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 2200 |
04 ene 2024 | 2,5100 | 2,5800 | 2,4990 | 2,5000 | 2,5000 | 6300 |
03 ene 2024 | 2,6700 | 2,6700 | 2,5400 | 2,6000 | 2,6000 | 13.000 |
02 ene 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 200 |
29 dic 2023 | 2,8500 | 2,8500 | 2,6700 | 2,6700 | 2,6700 | 118.300 |
28 dic 2023 | 2,6000 | 2,8000 | 2,6000 | 2,7500 | 2,7500 | 23.300 |
27 dic 2023 | 2,5000 | 2,6900 | 2,5000 | 2,6500 | 2,6500 | 40.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |