Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 1,9900 | 2,0350 | 1,9600 | 2,0047 | 2,0047 | 268.368 |
17 abr 2024 | 2,0200 | 2,0900 | 2,0000 | 2,0100 | 2,0100 | 726.500 |
16 abr 2024 | 2,0500 | 2,0800 | 1,9900 | 2,0100 | 2,0100 | 906.100 |
15 abr 2024 | 2,2000 | 2,2800 | 2,0600 | 2,0700 | 2,0700 | 1.622.700 |
12 abr 2024 | 2,1500 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 1.024.200 |
11 abr 2024 | 2,2000 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 1.074.800 |
10 abr 2024 | 2,2400 | 2,2500 | 2,1600 | 2,1900 | 2,1900 | 1.053.800 |
09 abr 2024 | 2,3000 | 2,3600 | 2,2700 | 2,3000 | 2,3000 | 1.701.000 |
08 abr 2024 | 2,2900 | 2,3800 | 2,2800 | 2,3000 | 2,3000 | 638.200 |
05 abr 2024 | 2,2500 | 2,3100 | 2,2200 | 2,2700 | 2,2700 | 1.202.300 |
04 abr 2024 | 2,3800 | 2,4400 | 2,2800 | 2,2900 | 2,2900 | 3.363.700 |
03 abr 2024 | 2,4600 | 2,4600 | 2,3500 | 2,3700 | 2,3700 | 1.355.900 |
02 abr 2024 | 2,5500 | 2,5700 | 2,4600 | 2,4700 | 2,4700 | 703.500 |
01 abr 2024 | 2,6600 | 2,6600 | 2,5600 | 2,5800 | 2,5800 | 469.900 |
28 mar 2024 | 2,5700 | 2,6400 | 2,5700 | 2,6200 | 2,6200 | 780.700 |
27 mar 2024 | 2,7000 | 2,7000 | 2,5800 | 2,5900 | 2,5900 | 521.800 |
26 mar 2024 | 2,6800 | 2,7700 | 2,6600 | 2,6800 | 2,6800 | 710.600 |
25 mar 2024 | 2,5600 | 2,6900 | 2,5500 | 2,6600 | 2,6600 | 470.300 |
22 mar 2024 | 2,7800 | 2,8500 | 2,5500 | 2,5500 | 2,5500 | 797.000 |
21 mar 2024 | 2,7200 | 2,7800 | 2,6600 | 2,7700 | 2,7700 | 1.221.800 |
20 mar 2024 | 2,6200 | 2,7000 | 2,5600 | 2,6800 | 2,6800 | 396.100 |
19 mar 2024 | 2,6000 | 2,6300 | 2,4900 | 2,5900 | 2,5900 | 361.100 |
18 mar 2024 | 2,6000 | 2,6300 | 2,5600 | 2,5900 | 2,5900 | 414.100 |
15 mar 2024 | 2,6200 | 2,6200 | 2,4600 | 2,5500 | 2,5500 | 548.000 |
14 mar 2024 | 2,7100 | 2,7100 | 2,5000 | 2,5200 | 2,5200 | 725.900 |
13 mar 2024 | 2,8100 | 2,8500 | 2,7000 | 2,7000 | 2,7000 | 686.800 |
12 mar 2024 | 2,8000 | 2,8000 | 2,6300 | 2,6800 | 2,6800 | 413.000 |
11 mar 2024 | 2,6900 | 2,7200 | 2,6100 | 2,6300 | 2,6300 | 338.100 |
08 mar 2024 | 2,6300 | 2,7700 | 2,6000 | 2,6900 | 2,6900 | 741.700 |
07 mar 2024 | 2,5700 | 2,6200 | 2,5300 | 2,5600 | 2,5600 | 444.900 |
06 mar 2024 | 2,6800 | 2,7000 | 2,5400 | 2,6000 | 2,6000 | 524.300 |
05 mar 2024 | 2,8300 | 2,8700 | 2,5900 | 2,6100 | 2,6100 | 763.000 |
04 mar 2024 | 2,9000 | 2,9300 | 2,6900 | 2,7000 | 2,7000 | 982.000 |
01 mar 2024 | 2,9100 | 2,9400 | 2,8300 | 2,9200 | 2,9200 | 571.000 |
29 feb 2024 | 2,8100 | 2,8900 | 2,7800 | 2,8700 | 2,8700 | 418.500 |
28 feb 2024 | 2,8500 | 2,8500 | 2,7500 | 2,7800 | 2,7800 | 385.000 |
27 feb 2024 | 2,7300 | 2,8700 | 2,7300 | 2,8400 | 2,8400 | 403.300 |
26 feb 2024 | 2,8200 | 2,8500 | 2,7200 | 2,7300 | 2,7300 | 539.200 |
23 feb 2024 | 2,9700 | 3,0000 | 2,8000 | 2,8100 | 2,8100 | 417.900 |
22 feb 2024 | 3,0300 | 3,1000 | 2,9700 | 2,9800 | 2,9800 | 525.900 |
21 feb 2024 | 2,9800 | 3,0100 | 2,9300 | 3,0000 | 3,0000 | 612.500 |
20 feb 2024 | 2,9600 | 3,0000 | 2,9200 | 2,9800 | 2,9800 | 868.500 |
16 feb 2024 | 2,9500 | 3,0900 | 2,9000 | 2,9900 | 2,9900 | 1.191.500 |
15 feb 2024 | 2,9000 | 2,9900 | 2,7600 | 2,9400 | 2,9400 | 1.413.600 |
14 feb 2024 | 2,4900 | 3,0100 | 2,4200 | 2,8900 | 2,8900 | 3.372.100 |
13 feb 2024 | 2,3400 | 2,4800 | 2,3400 | 2,4300 | 2,4300 | 750.700 |
12 feb 2024 | 2,5000 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | 728.200 |
09 feb 2024 | 2,3900 | 2,4700 | 2,3600 | 2,4700 | 2,4700 | 397.100 |
08 feb 2024 | 2,3900 | 2,4900 | 2,3300 | 2,3700 | 2,3700 | 781.800 |
07 feb 2024 | 2,4500 | 2,4500 | 2,3700 | 2,3800 | 2,3800 | 579.400 |
06 feb 2024 | 2,3400 | 2,4700 | 2,3400 | 2,4400 | 2,4400 | 421.600 |
05 feb 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 289.800 |
02 feb 2024 | 2,4000 | 2,4300 | 2,3600 | 2,4000 | 2,4000 | 349.900 |
01 feb 2024 | 2,3900 | 2,4700 | 2,3800 | 2,4200 | 2,4200 | 480.600 |
31 ene 2024 | 2,4100 | 2,4700 | 2,3700 | 2,3700 | 2,3700 | 871.800 |
30 ene 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 496.100 |
29 ene 2024 | 2,4000 | 2,5100 | 2,3800 | 2,4900 | 2,4900 | 611.000 |
26 ene 2024 | 2,3900 | 2,5200 | 2,3900 | 2,4200 | 2,4200 | 1.298.100 |
25 ene 2024 | 2,4200 | 2,4300 | 2,3800 | 2,4000 | 2,4000 | 588.800 |
24 ene 2024 | 2,4200 | 2,4700 | 2,3500 | 2,3700 | 2,3700 | 1.284.200 |
23 ene 2024 | 2,3300 | 2,4600 | 2,3200 | 2,3700 | 2,3700 | 1.469.600 |
22 ene 2024 | 2,1700 | 2,3600 | 2,1700 | 2,3100 | 2,3100 | 726.200 |
19 ene 2024 | 2,1900 | 2,2600 | 2,1400 | 2,1700 | 2,1700 | 1.275.600 |
18 ene 2024 | 2,1600 | 2,2200 | 2,1100 | 2,1900 | 2,1900 | 1.155.200 |
17 ene 2024 | 2,2500 | 2,2900 | 2,1400 | 2,1400 | 2,1400 | 1.237.500 |
16 ene 2024 | 2,2600 | 2,3000 | 2,1500 | 2,3000 | 2,3000 | 1.580.200 |
12 ene 2024 | 2,3700 | 2,4200 | 2,2800 | 2,2800 | 2,2800 | 534.300 |
11 ene 2024 | 2,3800 | 2,4400 | 2,3000 | 2,3100 | 2,3100 | 651.300 |
10 ene 2024 | 2,3700 | 2,4100 | 2,3300 | 2,3800 | 2,3800 | 450.400 |
09 ene 2024 | 2,3800 | 2,4900 | 2,3800 | 2,3900 | 2,3900 | 759.500 |
08 ene 2024 | 2,2200 | 2,4300 | 2,2100 | 2,4100 | 2,4100 | 710.100 |
05 ene 2024 | 2,3000 | 2,3300 | 2,2300 | 2,2300 | 2,2300 | 397.700 |
04 ene 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3100 | 2,3100 | 490.700 |
03 ene 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 678.200 |
02 ene 2024 | 2,4700 | 2,4800 | 2,3900 | 2,4000 | 2,4000 | 480.700 |
29 dic 2023 | 2,5300 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 579.700 |
28 dic 2023 | 2,5100 | 2,5900 | 2,4600 | 2,5300 | 2,5300 | 953.900 |
27 dic 2023 | 2,6100 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 645.900 |
26 dic 2023 | 2,5300 | 2,6000 | 2,4800 | 2,5800 | 2,5800 | 443.100 |
22 dic 2023 | 2,5600 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | 536.300 |
21 dic 2023 | 2,5000 | 2,6100 | 2,5000 | 2,5600 | 2,5600 | 504.600 |
20 dic 2023 | 2,4700 | 2,5200 | 2,4400 | 2,4800 | 2,4800 | 865.500 |
19 dic 2023 | 2,4300 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 594.100 |
18 dic 2023 | 2,4600 | 2,5300 | 2,4300 | 2,4300 | 2,4300 | 600.800 |
15 dic 2023 | 2,5600 | 2,5700 | 2,4600 | 2,4800 | 2,4800 | 1.217.000 |
14 dic 2023 | 2,4900 | 2,6000 | 2,4800 | 2,5300 | 2,5300 | 1.654.100 |
13 dic 2023 | 2,3700 | 2,4600 | 2,3100 | 2,4400 | 2,4400 | 809.600 |
12 dic 2023 | 2,3800 | 2,4200 | 2,3200 | 2,3800 | 2,3800 | 1.768.100 |
11 dic 2023 | 2,4600 | 2,4800 | 2,3700 | 2,3800 | 2,3800 | 923.600 |
08 dic 2023 | 2,4400 | 2,5100 | 2,4200 | 2,4800 | 2,4800 | 1.101.600 |
07 dic 2023 | 2,4700 | 2,4700 | 2,3100 | 2,4200 | 2,4200 | 1.433.900 |
06 dic 2023 | 2,4400 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 1.262.000 |
05 dic 2023 | 2,5200 | 2,5300 | 2,3600 | 2,4100 | 2,4100 | 1.513.500 |
04 dic 2023 | 2,4400 | 2,5400 | 2,4300 | 2,5200 | 2,5200 | 1.360.900 |
01 dic 2023 | 2,2600 | 2,4800 | 2,2300 | 2,4400 | 2,4400 | 2.133.500 |
30 nov 2023 | 2,2900 | 2,3400 | 2,2300 | 2,2500 | 2,2500 | 1.646.900 |
29 nov 2023 | 2,2800 | 2,3400 | 2,2400 | 2,3000 | 2,3000 | 2.199.800 |
28 nov 2023 | 2,1200 | 2,2400 | 2,0600 | 2,2300 | 2,2300 | 956.100 |
27 nov 2023 | 2,1100 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 597.000 |
24 nov 2023 | 2,1200 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 247.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |