Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 2,6100 | 2,6150 | 2,5500 | 2,5700 | 2,5700 | 262.071 |
07 feb 2023 | 2,6600 | 2,6600 | 2,5400 | 2,6000 | 2,6000 | 511.400 |
06 feb 2023 | 2,7600 | 2,7800 | 2,6450 | 2,6900 | 2,6900 | 649.200 |
03 feb 2023 | 2,7600 | 2,8300 | 2,7350 | 2,8000 | 2,8000 | 354.100 |
02 feb 2023 | 2,6900 | 2,9000 | 2,6850 | 2,8500 | 2,8500 | 1.307.100 |
01 feb 2023 | 2,6000 | 2,6600 | 2,5450 | 2,6500 | 2,6500 | 357.100 |
31 ene 2023 | 2,5800 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 339.700 |
30 ene 2023 | 2,5900 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | 597.700 |
27 ene 2023 | 2,5100 | 2,6900 | 2,5050 | 2,6700 | 2,6700 | 299.600 |
26 ene 2023 | 2,5000 | 2,5780 | 2,4650 | 2,5300 | 2,5300 | 948.900 |
25 ene 2023 | 2,3400 | 2,4200 | 2,3200 | 2,4200 | 2,4200 | 251.100 |
24 ene 2023 | 2,4000 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 190.300 |
23 ene 2023 | 2,5000 | 2,5400 | 2,4200 | 2,4400 | 2,4400 | 320.600 |
20 ene 2023 | 2,4500 | 2,5250 | 2,4000 | 2,5000 | 2,5000 | 901.600 |
19 ene 2023 | 2,1600 | 2,4250 | 2,1400 | 2,4000 | 2,4000 | 426.100 |
18 ene 2023 | 2,3000 | 2,3100 | 2,1800 | 2,1900 | 2,1900 | 239.700 |
17 ene 2023 | 2,3400 | 2,3750 | 2,2660 | 2,2700 | 2,2700 | 320.700 |
13 ene 2023 | 2,2800 | 2,3800 | 2,2800 | 2,3700 | 2,3700 | 138.700 |
12 ene 2023 | 2,2300 | 2,3150 | 2,1800 | 2,3100 | 2,3100 | 285.500 |
11 ene 2023 | 2,1700 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 175.700 |
10 ene 2023 | 2,1600 | 2,1900 | 2,1200 | 2,1800 | 2,1800 | 247.900 |
09 ene 2023 | 2,1400 | 2,1970 | 2,1200 | 2,1500 | 2,1500 | 375.300 |
06 ene 2023 | 2,1500 | 2,1600 | 2,1100 | 2,1400 | 2,1400 | 151.400 |
05 ene 2023 | 2,1600 | 2,2100 | 2,1000 | 2,1300 | 2,1300 | 253.300 |
04 ene 2023 | 2,2200 | 2,2500 | 2,1800 | 2,1900 | 2,1900 | 305.500 |
03 ene 2023 | 2,1100 | 2,2280 | 2,1100 | 2,1900 | 2,1900 | 448.400 |
30 dic 2022 | 2,0400 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 327.400 |
29 dic 2022 | 1,8800 | 2,0900 | 1,8800 | 2,0500 | 2,0500 | 584.600 |
28 dic 2022 | 1,9000 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 373.400 |
27 dic 2022 | 1,9000 | 1,9300 | 1,8300 | 1,9100 | 1,9100 | 290.400 |
23 dic 2022 | 1,9000 | 1,9500 | 1,8500 | 1,8700 | 1,8700 | 239.700 |
22 dic 2022 | 1,9000 | 1,9100 | 1,7800 | 1,9000 | 1,9000 | 431.400 |
21 dic 2022 | 1,9500 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 388.000 |
20 dic 2022 | 1,9000 | 2,0500 | 1,8600 | 1,9300 | 1,9300 | 685.500 |
19 dic 2022 | 1,9300 | 1,9500 | 1,8600 | 1,8700 | 1,8700 | 582.800 |
16 dic 2022 | 1,9500 | 1,9700 | 1,8600 | 1,8900 | 1,8900 | 871.700 |
15 dic 2022 | 2,0500 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 461.000 |
14 dic 2022 | 2,1800 | 2,1900 | 2,1000 | 2,1000 | 2,1000 | 392.700 |
13 dic 2022 | 2,1500 | 2,2800 | 2,1200 | 2,2100 | 2,2100 | 1.485.800 |
12 dic 2022 | 2,1500 | 2,2150 | 2,0500 | 2,0800 | 2,0800 | 360.300 |
09 dic 2022 | 2,0500 | 2,1800 | 2,0300 | 2,1700 | 2,1700 | 433.500 |
08 dic 2022 | 2,1700 | 2,1800 | 2,0150 | 2,0500 | 2,0500 | 501.700 |
07 dic 2022 | 2,1800 | 2,1950 | 2,0400 | 2,1400 | 2,1400 | 490.700 |
06 dic 2022 | 2,1900 | 2,2100 | 2,1700 | 2,1800 | 2,1800 | 291.300 |
05 dic 2022 | 2,4300 | 2,4300 | 2,1500 | 2,1550 | 2,1550 | 431.500 |
02 dic 2022 | 2,5100 | 2,5100 | 2,4000 | 2,4100 | 2,4100 | 345.200 |
01 dic 2022 | 2,4500 | 2,5800 | 2,4450 | 2,4800 | 2,4800 | 587.400 |
30 nov 2022 | 2,3300 | 2,4900 | 2,3300 | 2,4800 | 2,4800 | 338.700 |
29 nov 2022 | 2,4000 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 351.500 |
28 nov 2022 | 2,5100 | 2,5600 | 2,3250 | 2,3500 | 2,3500 | 349.200 |
25 nov 2022 | 2,4800 | 2,5100 | 2,4750 | 2,5000 | 2,5000 | 112.400 |
23 nov 2022 | 2,3900 | 2,4900 | 2,3600 | 2,4700 | 2,4700 | 242.500 |
22 nov 2022 | 2,5200 | 2,6150 | 2,3800 | 2,3900 | 2,3900 | 240.800 |
21 nov 2022 | 2,6400 | 2,6450 | 2,4900 | 2,4900 | 2,4900 | 315.900 |
18 nov 2022 | 2,6500 | 2,7350 | 2,4980 | 2,6400 | 2,6400 | 916.000 |
17 nov 2022 | 2,5600 | 2,6200 | 2,4800 | 2,5800 | 2,5800 | 517.900 |
16 nov 2022 | 2,6800 | 2,6800 | 2,5100 | 2,5800 | 2,5800 | 309.100 |
15 nov 2022 | 2,7500 | 2,8000 | 2,6300 | 2,6500 | 2,6500 | 1.229.400 |
14 nov 2022 | 2,7100 | 2,8900 | 2,6600 | 2,6900 | 2,6900 | 1.321.300 |
11 nov 2022 | 2,7500 | 2,9190 | 2,7050 | 2,7500 | 2,7500 | 1.355.500 |
10 nov 2022 | 2,5600 | 2,6970 | 2,3700 | 2,6000 | 2,6000 | 850.700 |
09 nov 2022 | 3,1800 | 3,2900 | 3,0800 | 3,2500 | 3,2500 | 389.500 |
08 nov 2022 | 3,4000 | 3,4480 | 3,2200 | 3,2600 | 3,2600 | 502.400 |
07 nov 2022 | 3,3100 | 3,4700 | 3,3100 | 3,3800 | 3,3800 | 554.600 |
04 nov 2022 | 3,3000 | 3,3550 | 3,2000 | 3,3300 | 3,3300 | 384.000 |
03 nov 2022 | 3,3700 | 3,3800 | 3,2400 | 3,2700 | 3,2700 | 267.200 |
02 nov 2022 | 3,3500 | 3,5500 | 3,2200 | 3,4000 | 3,4000 | 441.600 |
01 nov 2022 | 3,4300 | 3,4900 | 3,3300 | 3,4100 | 3,4100 | 449.500 |
31 oct 2022 | 3,2900 | 3,4250 | 3,2000 | 3,3800 | 3,3800 | 406.600 |
28 oct 2022 | 3,2600 | 3,3300 | 3,1300 | 3,3300 | 3,3300 | 493.000 |
27 oct 2022 | 3,1000 | 3,3350 | 3,0750 | 3,2500 | 3,2500 | 578.600 |
26 oct 2022 | 3,1300 | 3,1350 | 3,0600 | 3,0700 | 3,0700 | 408.400 |
25 oct 2022 | 2,8900 | 3,1000 | 2,8900 | 3,1000 | 3,1000 | 448.600 |
24 oct 2022 | 2,8600 | 2,9700 | 2,7900 | 2,9000 | 2,9000 | 561.100 |
21 oct 2022 | 2,8000 | 2,9500 | 2,7400 | 2,8600 | 2,8600 | 500.400 |
20 oct 2022 | 2,6800 | 2,8000 | 2,5900 | 2,7700 | 2,7700 | 539.300 |
19 oct 2022 | 2,6900 | 2,6900 | 2,5550 | 2,6400 | 2,6400 | 605.300 |
18 oct 2022 | 2,6600 | 2,7200 | 2,6300 | 2,6600 | 2,6600 | 460.700 |
17 oct 2022 | 2,5300 | 2,6350 | 2,4900 | 2,6100 | 2,6100 | 579.900 |
14 oct 2022 | 2,4600 | 2,5150 | 2,4200 | 2,4600 | 2,4600 | 526.500 |
13 oct 2022 | 2,2700 | 2,4450 | 2,2700 | 2,4300 | 2,4300 | 1.138.400 |
12 oct 2022 | 2,4300 | 2,4300 | 2,3300 | 2,3400 | 2,3400 | 349.600 |
11 oct 2022 | 2,3700 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 546.600 |
10 oct 2022 | 2,3000 | 2,4800 | 2,2700 | 2,3900 | 2,3900 | 670.200 |
07 oct 2022 | 2,3300 | 2,3350 | 2,2200 | 2,3200 | 2,3200 | 1.510.300 |
06 oct 2022 | 2,3700 | 2,4250 | 2,2900 | 2,3000 | 2,3000 | 433.300 |
05 oct 2022 | 2,4700 | 2,5000 | 2,3600 | 2,3900 | 2,3900 | 432.200 |
04 oct 2022 | 2,3300 | 2,6200 | 2,3300 | 2,5100 | 2,5100 | 1.478.100 |
03 oct 2022 | 2,1500 | 2,3050 | 2,1200 | 2,2400 | 2,2400 | 1.499.000 |
30 sept 2022 | 2,1100 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 2.513.700 |
29 sept 2022 | 2,2500 | 2,2600 | 1,9450 | 2,1100 | 2,1100 | 3.115.900 |
28 sept 2022 | 2,2200 | 2,2900 | 2,1650 | 2,2700 | 2,2700 | 757.500 |
27 sept 2022 | 2,4600 | 2,4600 | 2,2350 | 2,2500 | 2,2500 | 942.000 |
26 sept 2022 | 2,3800 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 773.800 |
23 sept 2022 | 2,5000 | 2,5200 | 2,3750 | 2,4000 | 2,4000 | 844.700 |
22 sept 2022 | 2,6100 | 2,6300 | 2,4900 | 2,5000 | 2,5000 | 514.300 |
21 sept 2022 | 2,6100 | 2,6900 | 2,5450 | 2,5800 | 2,5800 | 783.700 |
20 sept 2022 | 2,4900 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 433.700 |
19 sept 2022 | 2,4200 | 2,5600 | 2,3900 | 2,5100 | 2,5100 | 883.800 |
16 sept 2022 | 2,6000 | 2,6400 | 2,4300 | 2,4600 | 2,4600 | 1.253.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |