Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,9100 | 3,1500 | 2,9100 | 3,1200 | 3,1200 | 17.700 |
24 abr 2024 | 2,9900 | 3,0400 | 2,9400 | 3,0200 | 3,0200 | 15.100 |
23 abr 2024 | 2,9100 | 3,0500 | 2,9100 | 3,0000 | 3,0000 | 15.900 |
22 abr 2024 | 2,9100 | 3,0800 | 2,9000 | 3,0100 | 3,0100 | 18.300 |
19 abr 2024 | 3,0200 | 3,0200 | 2,9000 | 2,9900 | 2,9900 | 6400 |
18 abr 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 47.500 |
17 abr 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9900 | 2,9900 | 22.700 |
16 abr 2024 | 2,8300 | 2,9500 | 2,8300 | 2,9500 | 2,9500 | 4600 |
15 abr 2024 | 2,7600 | 2,9700 | 2,7600 | 2,8700 | 2,8700 | 15.700 |
12 abr 2024 | 2,9000 | 2,9300 | 2,9000 | 2,9300 | 2,9300 | 1100 |
11 abr 2024 | 2,9700 | 2,9900 | 2,9400 | 2,9500 | 2,9500 | 3100 |
10 abr 2024 | 2,9700 | 2,9800 | 2,8400 | 2,9300 | 2,9300 | 4000 |
09 abr 2024 | 2,9800 | 2,9900 | 2,8800 | 2,9700 | 2,9700 | 6000 |
08 abr 2024 | 2,8800 | 3,0000 | 2,8800 | 2,9700 | 2,9700 | 28.300 |
05 abr 2024 | 2,9500 | 2,9500 | 2,8500 | 2,9300 | 2,9300 | 21.400 |
04 abr 2024 | 2,8900 | 2,9400 | 2,8700 | 2,9400 | 2,9400 | 5500 |
03 abr 2024 | 2,8800 | 2,9300 | 2,8600 | 2,9200 | 2,9200 | 12.000 |
02 abr 2024 | 2,9300 | 2,9800 | 2,8900 | 2,9300 | 2,9300 | 19.400 |
01 abr 2024 | 2,8800 | 2,9800 | 2,8700 | 2,9300 | 2,9300 | 6200 |
28 mar 2024 | 2,7600 | 3,0000 | 2,7200 | 2,9500 | 2,9500 | 76.500 |
27 mar 2024 | 2,6500 | 2,7000 | 2,5900 | 2,6900 | 2,6900 | 13.900 |
26 mar 2024 | 2,5900 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 51.600 |
25 mar 2024 | 2,5300 | 2,5900 | 2,5300 | 2,5900 | 2,5900 | 2900 |
22 mar 2024 | 2,6200 | 2,6400 | 2,6200 | 2,6400 | 2,6400 | 1200 |
21 mar 2024 | 2,7000 | 2,7000 | 2,6100 | 2,6800 | 2,6800 | 7200 |
20 mar 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 2900 |
19 mar 2024 | 2,6300 | 2,6300 | 2,5100 | 2,5600 | 2,5600 | 1400 |
18 mar 2024 | 2,5200 | 2,6700 | 2,5200 | 2,5700 | 2,5700 | 4900 |
15 mar 2024 | 2,6000 | 2,6200 | 2,5500 | 2,5700 | 2,5700 | 13.800 |
14 mar 2024 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 2,6600 | 4000 |
13 mar 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 11.500 |
12 mar 2024 | 2,7400 | 2,7400 | 2,6100 | 2,6100 | 2,6100 | 5200 |
11 mar 2024 | 2,6600 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 3000 |
08 mar 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 1300 |
07 mar 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6900 | 2,6900 | 2000 |
06 mar 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 8300 |
05 mar 2024 | 2,6700 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 5500 |
04 mar 2024 | 2,6700 | 2,7700 | 2,6600 | 2,7000 | 2,7000 | 2100 |
01 mar 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 900 |
29 feb 2024 | 2,6800 | 2,7100 | 2,6800 | 2,7100 | 2,7100 | 2500 |
28 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 500 |
27 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2200 |
26 feb 2024 | 2,6800 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 2600 |
23 feb 2024 | 2,7200 | 2,7200 | 2,6900 | 2,6900 | 2,6900 | 3500 |
22 feb 2024 | 2,7400 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 2300 |
21 feb 2024 | 2,7000 | 2,7000 | 2,6800 | 2,6800 | 2,6800 | 7400 |
20 feb 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7000 | 2,7000 | 5200 |
16 feb 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7000 | 2,7000 | 5000 |
15 feb 2024 | 2,7800 | 2,7900 | 2,7000 | 2,7000 | 2,7000 | 2100 |
14 feb 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7600 | 2,7600 | 600 |
13 feb 2024 | 2,6500 | 2,6900 | 2,6500 | 2,6800 | 2,6800 | 1900 |
12 feb 2024 | 2,7400 | 2,7400 | 2,6700 | 2,6700 | 2,6700 | 3200 |
09 feb 2024 | 2,7000 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 4600 |
08 feb 2024 | 2,7200 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | 1100 |
07 feb 2024 | 2,6900 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 15.000 |
06 feb 2024 | 2,7100 | 2,7100 | 2,6700 | 2,6700 | 2,6700 | 4200 |
05 feb 2024 | 2,7100 | 2,7100 | 2,6400 | 2,6500 | 2,6500 | 72.000 |
02 feb 2024 | 2,7100 | 2,7100 | 2,6400 | 2,7100 | 2,7100 | 6400 |
01 feb 2024 | 2,7500 | 2,7500 | 2,6600 | 2,6700 | 2,6700 | 8500 |
31 ene 2024 | 2,6100 | 2,7100 | 2,6100 | 2,6700 | 2,6700 | 1900 |
30 ene 2024 | 2,7100 | 2,7500 | 2,6400 | 2,6400 | 2,6400 | 8900 |
29 ene 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7100 | 2,7100 | 13.200 |
26 ene 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7100 | 2,7100 | 3500 |
25 ene 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7500 | 2,7500 | 6100 |
24 ene 2024 | 2,7000 | 2,7200 | 2,6900 | 2,7200 | 2,7200 | 6800 |
23 ene 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 14.600 |
22 ene 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7200 | 2,7200 | 4400 |
19 ene 2024 | 2,6000 | 2,7200 | 2,6000 | 2,7200 | 2,7200 | 22.700 |
18 ene 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 5800 |
17 ene 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 13.500 |
16 ene 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6700 | 2,6700 | 18.600 |
12 ene 2024 | 2,6600 | 2,7100 | 2,6500 | 2,7000 | 2,7000 | 18.800 |
11 ene 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 10.100 |
10 ene 2024 | 2,7000 | 2,7000 | 2,6000 | 2,6000 | 2,6000 | 1900 |
09 ene 2024 | 2,8700 | 2,8700 | 2,6300 | 2,6800 | 2,6800 | 23.800 |
08 ene 2024 | 2,5800 | 2,6100 | 2,5700 | 2,6100 | 2,6100 | 26.600 |
05 ene 2024 | 2,5700 | 2,5700 | 2,5000 | 2,5400 | 2,5400 | 1300 |
04 ene 2024 | 2,4500 | 2,5600 | 2,4400 | 2,5600 | 2,5600 | 3200 |
03 ene 2024 | 2,4400 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | 35.400 |
02 ene 2024 | 2,3700 | 2,4400 | 2,3700 | 2,4000 | 2,4000 | 13.100 |
29 dic 2023 | 2,4000 | 2,4400 | 2,3700 | 2,3800 | 2,3800 | 11.500 |
28 dic 2023 | 2,3400 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 42.400 |
27 dic 2023 | 2,4400 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 8700 |
26 dic 2023 | 2,3500 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 20.500 |
22 dic 2023 | 2,3800 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 17.300 |
21 dic 2023 | 2,4000 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 6100 |
20 dic 2023 | 2,3600 | 2,4900 | 2,3600 | 2,4900 | 2,4900 | 3700 |
19 dic 2023 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 700 |
18 dic 2023 | 2,4400 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 20.000 |
15 dic 2023 | 2,3600 | 2,4300 | 2,3500 | 2,3800 | 2,3800 | 24.600 |
14 dic 2023 | 2,5100 | 2,5100 | 2,3700 | 2,3700 | 2,3700 | 19.600 |
13 dic 2023 | 2,4400 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 2700 |
12 dic 2023 | 2,4900 | 2,4900 | 2,4100 | 2,4100 | 2,4100 | 2100 |
11 dic 2023 | 2,5100 | 2,5100 | 2,4500 | 2,4500 | 2,4500 | 5100 |
08 dic 2023 | 2,5000 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 8100 |
07 dic 2023 | 2,4700 | 2,4700 | 2,4300 | 2,4400 | 2,4400 | 2200 |
06 dic 2023 | 2,4000 | 2,5000 | 2,3800 | 2,4400 | 2,4400 | 2800 |
05 dic 2023 | 2,4300 | 2,5000 | 2,3900 | 2,4200 | 2,4200 | 4100 |
04 dic 2023 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 2300 |
01 dic 2023 | 2,3600 | 2,4500 | 2,3600 | 2,4500 | 2,4500 | 9700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |