Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 2,5200 | 2,5600 | 2,4800 | 2,4900 | 2,4900 | 82.600 |
25 jul 2024 | 2,4700 | 2,5900 | 2,4500 | 2,4800 | 2,4800 | 76.600 |
24 jul 2024 | 2,4700 | 2,5800 | 2,4700 | 2,4900 | 2,4900 | 88.200 |
23 jul 2024 | 2,5100 | 2,5900 | 2,4900 | 2,5100 | 2,5100 | 75.200 |
22 jul 2024 | 2,5200 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 88.900 |
19 jul 2024 | 2,4500 | 2,5800 | 2,4300 | 2,4900 | 2,4900 | 101.200 |
18 jul 2024 | 2,5000 | 2,5450 | 2,4200 | 2,4500 | 2,4500 | 145.600 |
17 jul 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 96.300 |
16 jul 2024 | 2,4400 | 2,5850 | 2,4200 | 2,5400 | 2,5400 | 95.500 |
15 jul 2024 | 2,5400 | 2,5500 | 2,4200 | 2,4400 | 2,4400 | 84.300 |
12 jul 2024 | 2,5600 | 2,6000 | 2,5250 | 2,5500 | 2,5500 | 136.600 |
11 jul 2024 | 2,4100 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 361.500 |
10 jul 2024 | 2,3900 | 2,4400 | 2,3400 | 2,3900 | 2,3900 | 100.300 |
09 jul 2024 | 2,3200 | 2,5300 | 2,3200 | 2,4100 | 2,4100 | 188.100 |
08 jul 2024 | 2,3000 | 2,4000 | 2,2850 | 2,3200 | 2,3200 | 111.600 |
05 jul 2024 | 2,3300 | 2,3900 | 2,3200 | 2,3200 | 2,3200 | 131.000 |
03 jul 2024 | 2,1800 | 2,3700 | 2,1800 | 2,3500 | 2,3500 | 164.600 |
02 jul 2024 | 2,1600 | 2,1900 | 2,0300 | 2,1800 | 2,1800 | 298.000 |
01 jul 2024 | 2,1200 | 2,2100 | 2,0500 | 2,1700 | 2,1700 | 162.700 |
28 jun 2024 | 2,2000 | 2,2200 | 2,1200 | 2,1200 | 2,1200 | 177.400 |
27 jun 2024 | 2,1600 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 137.600 |
26 jun 2024 | 2,2100 | 2,2300 | 2,1850 | 2,2200 | 2,2200 | 128.900 |
25 jun 2024 | 2,2700 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 134.400 |
24 jun 2024 | 2,2900 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 132.400 |
21 jun 2024 | 2,2800 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 99.900 |
20 jun 2024 | 2,3400 | 2,3680 | 2,2900 | 2,3200 | 2,3200 | 150.500 |
18 jun 2024 | 2,3800 | 2,3850 | 2,3200 | 2,3400 | 2,3400 | 148.300 |
17 jun 2024 | 2,4000 | 2,4020 | 2,3700 | 2,3700 | 2,3700 | 107.300 |
14 jun 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3900 | 2,3900 | 161.900 |
13 jun 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 126.100 |
12 jun 2024 | 2,5200 | 2,5200 | 2,4200 | 2,4400 | 2,4400 | 111.400 |
11 jun 2024 | 2,5400 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 73.500 |
10 jun 2024 | 2,4900 | 2,6000 | 2,4600 | 2,5400 | 2,5400 | 143.700 |
07 jun 2024 | 2,5200 | 2,5740 | 2,4700 | 2,4800 | 2,4800 | 66.900 |
06 jun 2024 | 2,4900 | 2,5620 | 2,4700 | 2,5500 | 2,5500 | 81.900 |
05 jun 2024 | 2,4800 | 2,5100 | 2,4500 | 2,4800 | 2,4800 | 200.900 |
04 jun 2024 | 2,4000 | 2,4800 | 2,3900 | 2,4500 | 2,4500 | 131.100 |
03 jun 2024 | 2,4600 | 2,4600 | 2,3800 | 2,3900 | 2,3900 | 198.400 |
31 may 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 102.500 |
30 may 2024 | 2,4600 | 2,5000 | 2,4500 | 2,4800 | 2,4800 | 128.700 |
29 may 2024 | 2,4600 | 2,5300 | 2,4400 | 2,4800 | 2,4800 | 120.800 |
28 may 2024 | 2,5900 | 2,6010 | 2,4600 | 2,5100 | 2,5100 | 272.200 |
24 may 2024 | 2,5500 | 2,7100 | 2,5200 | 2,5800 | 2,5800 | 98.700 |
23 may 2024 | 2,8500 | 2,8500 | 2,5100 | 2,5300 | 2,5300 | 341.800 |
22 may 2024 | 2,9200 | 2,9600 | 2,8000 | 2,8500 | 2,8500 | 180.500 |
21 may 2024 | 2,8600 | 3,0200 | 2,8300 | 2,9200 | 2,9200 | 177.300 |
20 may 2024 | 2,9200 | 2,9500 | 2,8500 | 2,8700 | 2,8700 | 73.600 |
17 may 2024 | 2,9500 | 3,0100 | 2,9100 | 2,9200 | 2,9200 | 542.700 |
16 may 2024 | 2,7200 | 2,9700 | 2,7200 | 2,9500 | 2,9500 | 235.600 |
15 may 2024 | 2,7700 | 2,7700 | 2,7200 | 2,7200 | 2,7200 | 68.200 |
14 may 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7400 | 2,7400 | 63.000 |
13 may 2024 | 2,7200 | 2,8400 | 2,6900 | 2,7200 | 2,7200 | 146.800 |
10 may 2024 | 2,7300 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 125.000 |
09 may 2024 | 2,7100 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | 88.200 |
08 may 2024 | 2,7500 | 2,7900 | 2,6850 | 2,7200 | 2,7200 | 195.300 |
07 may 2024 | 2,7500 | 2,8000 | 2,7450 | 2,7600 | 2,7600 | 104.000 |
06 may 2024 | 2,6200 | 2,8500 | 2,5900 | 2,7500 | 2,7500 | 484.800 |
03 may 2024 | 2,5700 | 2,6000 | 2,4950 | 2,5900 | 2,5900 | 337.700 |
02 may 2024 | 2,5900 | 2,6300 | 2,5100 | 2,5600 | 2,5600 | 188.500 |
01 may 2024 | 2,4700 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 62.500 |
30 abr 2024 | 2,4700 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 68.800 |
29 abr 2024 | 2,5300 | 2,5700 | 2,4860 | 2,5400 | 2,5400 | 99.300 |
26 abr 2024 | 2,5000 | 2,5450 | 2,4700 | 2,5200 | 2,5200 | 96.100 |
25 abr 2024 | 2,4700 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 72.100 |
24 abr 2024 | 2,5300 | 2,5300 | 2,4750 | 2,4900 | 2,4900 | 65.000 |
23 abr 2024 | 2,4200 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 88.900 |
22 abr 2024 | 2,4000 | 2,4800 | 2,3900 | 2,4500 | 2,4500 | 90.000 |
19 abr 2024 | 2,3900 | 2,4250 | 2,3440 | 2,4000 | 2,4000 | 132.100 |
18 abr 2024 | 2,4100 | 2,4600 | 2,3900 | 2,4300 | 2,4300 | 93.700 |
17 abr 2024 | 2,3800 | 2,4300 | 2,3700 | 2,4100 | 2,4100 | 94.400 |
16 abr 2024 | 2,3700 | 2,3800 | 2,3150 | 2,3600 | 2,3600 | 119.500 |
15 abr 2024 | 2,4600 | 2,4650 | 2,3550 | 2,3700 | 2,3700 | 184.600 |
12 abr 2024 | 2,5100 | 2,5450 | 2,4300 | 2,4400 | 2,4400 | 163.200 |
11 abr 2024 | 2,5200 | 2,5550 | 2,4800 | 2,5000 | 2,5000 | 114.100 |
10 abr 2024 | 2,5200 | 2,5200 | 2,4850 | 2,5000 | 2,5000 | 58.200 |
09 abr 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 104.900 |
08 abr 2024 | 2,5600 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 161.000 |
05 abr 2024 | 2,6700 | 2,6840 | 2,5500 | 2,5500 | 2,5500 | 136.800 |
04 abr 2024 | 2,6000 | 2,7600 | 2,6000 | 2,6800 | 2,6800 | 171.800 |
03 abr 2024 | 2,5200 | 2,6100 | 2,5150 | 2,5900 | 2,5900 | 100.800 |
02 abr 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5400 | 2,5400 | 97.000 |
01 abr 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5500 | 2,5500 | 97.900 |
28 mar 2024 | 2,5100 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 268.200 |
27 mar 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 150.600 |
26 mar 2024 | 2,5700 | 2,5880 | 2,5100 | 2,5200 | 2,5200 | 114.100 |
25 mar 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 85.100 |
22 mar 2024 | 2,5100 | 2,5480 | 2,4800 | 2,5200 | 2,5200 | 162.400 |
21 mar 2024 | 2,5300 | 2,5320 | 2,4900 | 2,5100 | 2,5100 | 91.500 |
20 mar 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 141.400 |
19 mar 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5200 | 2,5200 | 92.700 |
18 mar 2024 | 2,5100 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 187.700 |
15 mar 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 123.200 |
14 mar 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 155.200 |
13 mar 2024 | 2,6500 | 2,6900 | 2,5700 | 2,5700 | 2,5700 | 96.300 |
12 mar 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6500 | 2,6500 | 135.300 |
11 mar 2024 | 2,6100 | 2,6600 | 2,5900 | 2,6200 | 2,6200 | 113.400 |
08 mar 2024 | 2,6600 | 2,7000 | 2,5950 | 2,6300 | 2,6300 | 172.300 |
07 mar 2024 | 2,7100 | 2,7100 | 2,6200 | 2,6500 | 2,6500 | 181.200 |
06 mar 2024 | 2,7400 | 2,7770 | 2,6800 | 2,7100 | 2,7100 | 131.500 |
05 mar 2024 | 2,7000 | 2,7100 | 2,6200 | 2,6800 | 2,6800 | 187.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |