Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,3200 | 3,6800 | 3,3100 | 3,5400 | 3,5400 | 151.300 |
09 may 2024 | 3,2900 | 3,3400 | 3,2000 | 3,3200 | 3,3200 | 22.200 |
08 may 2024 | 3,0800 | 3,3000 | 3,0800 | 3,2400 | 3,2400 | 55.900 |
07 may 2024 | 3,0700 | 3,2450 | 3,0700 | 3,1400 | 3,1400 | 18.300 |
06 may 2024 | 3,2400 | 3,3400 | 3,0470 | 3,1300 | 3,1300 | 42.000 |
03 may 2024 | 3,3100 | 3,4980 | 3,0900 | 3,3100 | 3,3100 | 73.100 |
02 may 2024 | 3,5200 | 3,5800 | 3,4300 | 3,4500 | 3,4500 | 69.200 |
01 may 2024 | 3,4400 | 3,5500 | 3,2370 | 3,5500 | 3,5500 | 84.000 |
30 abr 2024 | 3,4100 | 3,4900 | 3,1500 | 3,4900 | 3,4900 | 185.400 |
29 abr 2024 | 3,3100 | 3,5000 | 3,1800 | 3,3600 | 3,3600 | 210.700 |
26 abr 2024 | 3,4100 | 3,5800 | 3,2500 | 3,3000 | 3,3000 | 382.300 |
25 abr 2024 | 3,0500 | 3,6100 | 2,9100 | 3,5000 | 3,5000 | 1.712.800 |
24 abr 2024 | 3,8000 | 4,3400 | 2,9600 | 3,3500 | 3,3500 | 70.566.600 |
23 abr 2024 | 1,8800 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 13.100 |
22 abr 2024 | 1,9770 | 1,9770 | 1,8500 | 1,8800 | 1,8800 | 21.600 |
19 abr 2024 | 1,9000 | 1,9300 | 1,9000 | 1,9100 | 1,9100 | 10.300 |
18 abr 2024 | 2,0600 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 4900 |
17 abr 2024 | 1,9600 | 1,9740 | 1,9500 | 1,9600 | 1,9600 | 6000 |
16 abr 2024 | 1,9500 | 2,1160 | 1,9500 | 2,0000 | 2,0000 | 7000 |
15 abr 2024 | 2,0500 | 2,1000 | 1,9500 | 1,9500 | 1,9500 | 10.700 |
12 abr 2024 | 2,0200 | 2,1310 | 1,9720 | 2,1040 | 2,1040 | 6800 |
11 abr 2024 | 2,1090 | 2,1300 | 2,0200 | 2,0300 | 2,0300 | 12.800 |
10 abr 2024 | 2,1000 | 2,1550 | 2,1000 | 2,1550 | 2,1550 | 2600 |
09 abr 2024 | 2,1900 | 2,2000 | 2,1200 | 2,1740 | 2,1740 | 5900 |
08 abr 2024 | 2,2100 | 2,2100 | 2,0900 | 2,1500 | 2,1500 | 14.100 |
05 abr 2024 | 2,3000 | 2,3200 | 2,2140 | 2,2450 | 2,2450 | 5200 |
04 abr 2024 | 2,2500 | 2,3300 | 2,1700 | 2,3200 | 2,3200 | 7900 |
03 abr 2024 | 2,2800 | 2,3600 | 2,2000 | 2,2500 | 2,2500 | 24.000 |
02 abr 2024 | 2,3700 | 2,4250 | 2,2700 | 2,3100 | 2,3100 | 5300 |
01 abr 2024 | 2,5000 | 2,5000 | 2,1590 | 2,3200 | 2,3200 | 31.700 |
28 mar 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2300 | 2,2300 | 11.500 |
27 mar 2024 | 2,1450 | 2,1790 | 2,0500 | 2,1230 | 2,1230 | 23.000 |
26 mar 2024 | 2,1900 | 2,2050 | 2,1300 | 2,1500 | 2,1500 | 6900 |
25 mar 2024 | 2,0800 | 2,1900 | 2,0800 | 2,1600 | 2,1600 | 10.400 |
22 mar 2024 | 2,2520 | 2,2520 | 2,0650 | 2,0900 | 2,0900 | 33.000 |
21 mar 2024 | 2,2900 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 20.300 |
20 mar 2024 | 2,3400 | 2,3400 | 2,2330 | 2,2980 | 2,2980 | 6400 |
19 mar 2024 | 2,4300 | 2,4300 | 2,2120 | 2,3300 | 2,3300 | 12.000 |
18 mar 2024 | 2,3900 | 2,4540 | 2,3000 | 2,4100 | 2,4100 | 29.000 |
15 mar 2024 | 2,1400 | 2,3800 | 2,0500 | 2,2600 | 2,2600 | 37.100 |
14 mar 2024 | 2,0800 | 2,1800 | 2,0500 | 2,1000 | 2,1000 | 9500 |
13 mar 2024 | 2,1500 | 2,2900 | 2,0100 | 2,1100 | 2,1100 | 32.900 |
12 mar 2024 | 2,0300 | 2,1700 | 1,8500 | 2,1300 | 2,1300 | 178.600 |
11 mar 2024 | 2,0000 | 2,1510 | 2,0000 | 2,0600 | 2,0600 | 475.400 |
08 mar 2024 | 2,0200 | 2,1290 | 1,9600 | 2,0300 | 2,0300 | 9600 |
07 mar 2024 | 2,0700 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 19.200 |
06 mar 2024 | 1,9800 | 2,0900 | 1,9790 | 2,0700 | 2,0700 | 20.300 |
05 mar 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9550 | 1,9550 | 17.600 |
04 mar 2024 | 2,0200 | 2,2000 | 1,9600 | 1,9850 | 1,9850 | 73.600 |
01 mar 2024 | 2,0620 | 2,0900 | 1,9530 | 2,0500 | 2,0500 | 10.900 |
29 feb 2024 | 1,9800 | 2,1000 | 1,9800 | 2,0700 | 2,0700 | 17.800 |
28 feb 2024 | 2,0500 | 2,1070 | 1,9010 | 2,1050 | 2,1050 | 170.000 |
27 feb 2024 | 2,2170 | 2,3300 | 2,1210 | 2,1600 | 2,1600 | 15.100 |
26 feb 2024 | 2,1000 | 2,2400 | 2,0200 | 2,1550 | 2,1550 | 6200 |
23 feb 2024 | 2,4400 | 2,4400 | 2,0100 | 2,0100 | 2,0100 | 23.100 |
22 feb 2024 | 2,3470 | 2,4900 | 2,2000 | 2,3000 | 2,3000 | 15.800 |
21 feb 2024 | 2,5200 | 2,5200 | 2,3600 | 2,3600 | 2,3600 | 2700 |
20 feb 2024 | 2,5000 | 2,6000 | 2,3350 | 2,4500 | 2,4500 | 5200 |
16 feb 2024 | 2,5500 | 2,6200 | 2,3600 | 2,4850 | 2,4850 | 9600 |
15 feb 2024 | 2,5480 | 2,5770 | 2,4400 | 2,4500 | 2,4500 | 9500 |
14 feb 2024 | 2,6600 | 2,6600 | 2,5000 | 2,5900 | 2,5900 | 12.100 |
13 feb 2024 | 2,4300 | 2,7200 | 2,4280 | 2,6700 | 2,6700 | 57.000 |
12 feb 2024 | 2,3200 | 2,4300 | 2,2900 | 2,4300 | 2,4300 | 13.400 |
09 feb 2024 | 2,4300 | 2,4300 | 2,2580 | 2,3200 | 2,3200 | 27.200 |
08 feb 2024 | 2,3020 | 2,4200 | 2,3020 | 2,3700 | 2,3700 | 6800 |
07 feb 2024 | 2,2800 | 2,3500 | 2,2500 | 2,3000 | 2,3000 | 5600 |
06 feb 2024 | 2,3000 | 2,4000 | 2,2700 | 2,3450 | 2,3450 | 7200 |
05 feb 2024 | 2,4200 | 2,4200 | 2,2700 | 2,3400 | 2,3400 | 17.900 |
02 feb 2024 | 2,4300 | 2,4400 | 2,2860 | 2,4000 | 2,4000 | 25.200 |
01 feb 2024 | 2,3600 | 2,5000 | 2,3000 | 2,3300 | 2,3300 | 24.100 |
31 ene 2024 | 2,4600 | 2,6500 | 2,3500 | 2,3500 | 2,3500 | 11.600 |
30 ene 2024 | 2,4200 | 2,6700 | 2,3600 | 2,5800 | 2,5800 | 29.200 |
29 ene 2024 | 2,2600 | 2,8590 | 2,2600 | 2,4910 | 2,4910 | 27.200 |
26 ene 2024 | 2,3400 | 2,4500 | 2,2950 | 2,3500 | 2,3500 | 5100 |
25 ene 2024 | 2,2100 | 2,3400 | 2,2100 | 2,3400 | 2,3400 | 6400 |
24 ene 2024 | 2,1600 | 2,2950 | 2,1510 | 2,2500 | 2,2500 | 30.500 |
23 ene 2024 | 2,0700 | 2,1810 | 2,0700 | 2,1700 | 2,1700 | 16.400 |
22 ene 2024 | 2,2500 | 2,2500 | 2,0800 | 2,1750 | 2,1750 | 4800 |
19 ene 2024 | 2,4100 | 2,4100 | 2,2100 | 2,2300 | 2,2300 | 29.500 |
18 ene 2024 | 2,2860 | 2,4150 | 2,2650 | 2,4150 | 2,4150 | 5600 |
17 ene 2024 | 2,5400 | 2,6300 | 2,2500 | 2,3900 | 2,3900 | 36.700 |
16 ene 2024 | 2,8800 | 2,8800 | 2,6500 | 2,7300 | 2,7300 | 11.300 |
12 ene 2024 | 2,8900 | 2,8900 | 2,5600 | 2,8600 | 2,8600 | 18.900 |
11 ene 2024 | 3,3400 | 3,4000 | 2,8580 | 2,9000 | 2,9000 | 26.200 |
10 ene 2024 | 3,0400 | 3,3000 | 2,9820 | 3,2110 | 3,2110 | 23.300 |
09 ene 2024 | 2,9000 | 3,1980 | 2,9000 | 2,9900 | 2,9900 | 47.300 |
08 ene 2024 | 2,5600 | 3,1100 | 2,5580 | 2,8950 | 2,8950 | 63.400 |
05 ene 2024 | 2,3100 | 2,5750 | 2,3100 | 2,5600 | 2,5600 | 23.700 |
04 ene 2024 | 2,4300 | 2,4600 | 2,3300 | 2,3550 | 2,3550 | 5000 |
03 ene 2024 | 2,4700 | 2,4950 | 2,2510 | 2,3800 | 2,3800 | 7300 |
02 ene 2024 | 2,3500 | 2,5700 | 2,3120 | 2,5100 | 2,5100 | 8800 |
29 dic 2023 | 2,7900 | 2,7900 | 2,2500 | 2,2500 | 2,2500 | 72.300 |
28 dic 2023 | 2,3600 | 2,6200 | 2,3600 | 2,6200 | 2,6200 | 25.600 |
27 dic 2023 | 2,4000 | 2,4790 | 2,3000 | 2,4100 | 2,4100 | 39.800 |
26 dic 2023 | 2,3700 | 2,4300 | 2,2850 | 2,3500 | 2,3500 | 15.400 |
22 dic 2023 | 2,3500 | 2,4990 | 2,2300 | 2,3900 | 2,3900 | 17.000 |
21 dic 2023 | 1,9000 | 2,4400 | 1,8500 | 2,3900 | 2,3900 | 144.100 |
20 dic 2023 | 1,8300 | 1,8900 | 1,8100 | 1,8100 | 1,8100 | 8800 |
19 dic 2023 | 1,7690 | 1,8500 | 1,7400 | 1,8300 | 1,8300 | 9500 |
18 dic 2023 | 1,7600 | 1,8000 | 1,7600 | 1,7880 | 1,7880 | 15.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |