Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,5200 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 505.112 |
09 may 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 308.712 |
08 may 2024 | 2,4600 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 624.677 |
07 may 2024 | 2,4700 | 2,4950 | 2,4000 | 2,4500 | 2,4500 | 786.260 |
06 may 2024 | 2,3800 | 2,4850 | 2,3800 | 2,4800 | 2,4800 | 928.239 |
03 may 2024 | 2,3300 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 480.377 |
02 may 2024 | 2,4200 | 2,4300 | 2,2900 | 2,3200 | 2,3200 | 971.901 |
01 may 2024 | 2,2900 | 2,4600 | 2,2350 | 2,3700 | 2,3700 | 1.865.241 |
30 abr 2024 | 2,2700 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 404.388 |
29 abr 2024 | 2,2600 | 2,2900 | 2,2250 | 2,2800 | 2,2800 | 226.549 |
26 abr 2024 | 2,2500 | 2,2700 | 2,2100 | 2,2600 | 2,2600 | 687.319 |
24 abr 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2600 | 2,2600 | 322.007 |
23 abr 2024 | 2,3100 | 2,3200 | 2,2400 | 2,2500 | 2,2500 | 313.534 |
22 abr 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 179.905 |
19 abr 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3100 | 2,3100 | 292.221 |
18 abr 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 238.732 |
17 abr 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3200 | 2,3200 | 318.614 |
16 abr 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 289.893 |
15 abr 2024 | 2,3800 | 2,4200 | 2,3500 | 2,4200 | 2,4200 | 565.859 |
12 abr 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 282.503 |
11 abr 2024 | 2,3500 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 450.917 |
10 abr 2024 | 2,3500 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 310.668 |
09 abr 2024 | 2,2700 | 2,3600 | 2,2700 | 2,3500 | 2,3500 | 262.282 |
08 abr 2024 | 2,3000 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 476.369 |
05 abr 2024 | 2,3100 | 2,3100 | 2,2450 | 2,2900 | 2,2900 | 576.228 |
04 abr 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3200 | 2,3200 | 485.518 |
03 abr 2024 | 2,3900 | 2,4100 | 2,3350 | 2,3800 | 2,3800 | 1.006.250 |
02 abr 2024 | 2,3600 | 2,4600 | 2,3200 | 2,4300 | 2,4300 | 2.345.131 |
28 mar 2024 | 2,2000 | 2,2200 | 2,1700 | 2,2000 | 2,2000 | 212.538 |
27 mar 2024 | 2,2100 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | 469.190 |
26 mar 2024 | 2,1700 | 2,2300 | 2,1500 | 2,2100 | 2,2100 | 689.450 |
25 mar 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 226.889 |
22 mar 2024 | 2,1600 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 229.916 |
21 mar 2024 | 2,1700 | 2,1800 | 2,1500 | 2,1600 | 2,1600 | 377.763 |
20 mar 2024 | 2,1300 | 2,1550 | 2,0800 | 2,1400 | 2,1400 | 921.241 |
19 mar 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 491.138 |
18 mar 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1500 | 2,1500 | 1.278.238 |
15 mar 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 1.105.888 |
14 mar 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 677.352 |
13 mar 2024 | 2,2200 | 2,2400 | 2,1650 | 2,1800 | 2,1800 | 337.460 |
12 mar 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2300 | 2,2300 | 486.096 |
11 mar 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 260.329 |
08 mar 2024 | 2,1900 | 2,2200 | 2,1750 | 2,1900 | 2,1900 | 552.504 |
07 mar 2024 | 2,1200 | 2,1800 | 2,1100 | 2,1700 | 2,1700 | 803.082 |
06 mar 2024 | 2,0800 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 675.528 |
05 mar 2024 | 1,9550 | 2,0750 | 1,9550 | 2,0700 | 2,0700 | 877.431 |
04 mar 2024 | 2,0300 | 2,0300 | 1,9350 | 1,9400 | 1,9400 | 884.699 |
01 mar 2024 | 2,0500 | 2,0500 | 1,9850 | 2,0400 | 2,0400 | 862.820 |
29 feb 2024 | 2,0000 | 2,0600 | 1,9500 | 2,0500 | 2,0500 | 985.222 |
28 feb 2024 | 1,9950 | 2,0200 | 1,9800 | 1,9850 | 1,9850 | 1.117.080 |
27 feb 2024 | 1,9700 | 1,9950 | 1,9500 | 1,9800 | 1,9800 | 2.339.856 |
26 feb 2024 | 1,9700 | 2,0000 | 1,9500 | 1,9500 | 1,9500 | 1.537.371 |
23 feb 2024 | 2,2000 | 2,2000 | 1,8700 | 1,9500 | 1,9500 | 3.568.678 |
22 feb 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 289.923 |
21 feb 2024 | 2,2300 | 2,2300 | 2,1450 | 2,1900 | 2,1900 | 436.410 |
20 feb 2024 | 2,1300 | 2,2600 | 2,1100 | 2,2200 | 2,2200 | 1.431.532 |
19 feb 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 187.799 |
16 feb 2024 | 2,1200 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 309.173 |
15 feb 2024 | 2,0900 | 2,1050 | 2,0700 | 2,0900 | 2,0900 | 372.159 |
14 feb 2024 | 2,1000 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 316.184 |
13 feb 2024 | 2,1300 | 2,1600 | 2,1200 | 2,1300 | 2,1300 | 458.650 |
12 feb 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1300 | 2,1300 | 344.610 |
09 feb 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1700 | 2,1700 | 765.638 |
08 feb 2024 | 2,1100 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 679.511 |
07 feb 2024 | 2,0200 | 2,1250 | 2,0200 | 2,1000 | 2,1000 | 850.723 |
06 feb 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 258.221 |
05 feb 2024 | 2,0200 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 515.489 |
02 feb 2024 | 2,0000 | 2,0500 | 1,9850 | 2,0400 | 2,0400 | 436.606 |
01 feb 2024 | 1,9950 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 279.761 |
31 ene 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0300 | 2,0300 | 534.338 |
30 ene 2024 | 1,9400 | 2,0200 | 1,9400 | 2,0100 | 2,0100 | 534.137 |
29 ene 2024 | 1,9500 | 1,9550 | 1,8950 | 1,9350 | 1,9350 | 436.267 |
25 ene 2024 | 1,9350 | 1,9450 | 1,9200 | 1,9400 | 1,9400 | 265.136 |
24 ene 2024 | 1,9350 | 1,9450 | 1,9150 | 1,9400 | 1,9400 | 199.863 |
23 ene 2024 | 1,9250 | 1,9500 | 1,9100 | 1,9350 | 1,9350 | 382.951 |
22 ene 2024 | 1,9100 | 1,9350 | 1,8950 | 1,9250 | 1,9250 | 303.637 |
19 ene 2024 | 1,9200 | 1,9200 | 1,9000 | 1,9150 | 1,9150 | 635.048 |
18 ene 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 355.181 |
17 ene 2024 | 1,9700 | 1,9700 | 1,9300 | 1,9500 | 1,9500 | 350.951 |
16 ene 2024 | 1,9850 | 1,9850 | 1,9300 | 1,9700 | 1,9700 | 325.234 |
15 ene 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | 93.714 |
12 ene 2024 | 1,9950 | 1,9950 | 1,9225 | 1,9500 | 1,9500 | 347.441 |
11 ene 2024 | 2,0000 | 2,0000 | 1,9150 | 1,9550 | 1,9550 | 761.805 |
10 ene 2024 | 1,9450 | 1,9900 | 1,8950 | 1,9800 | 1,9800 | 623.190 |
09 ene 2024 | 1,9700 | 1,9700 | 1,9175 | 1,9300 | 1,9300 | 979.942 |
08 ene 2024 | 1,9650 | 1,9750 | 1,9300 | 1,9600 | 1,9600 | 350.719 |
05 ene 2024 | 2,0100 | 2,0400 | 1,9750 | 1,9750 | 1,9750 | 274.006 |
04 ene 2024 | 2,0200 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 476.606 |
03 ene 2024 | 2,0500 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 542.587 |
02 ene 2024 | 2,0100 | 2,0800 | 2,0100 | 2,0700 | 2,0700 | 558.623 |
29 dic 2023 | 1,9550 | 2,0400 | 1,9350 | 2,0300 | 2,0300 | 1.128.469 |
28 dic 2023 | 1,9150 | 1,9650 | 1,8800 | 1,9600 | 1,9600 | 629.961 |
27 dic 2023 | 1,8900 | 1,9900 | 1,8850 | 1,9050 | 1,9050 | 1.025.294 |
22 dic 2023 | 1,7400 | 1,8600 | 1,7125 | 1,8600 | 1,8600 | 1.570.920 |
21 dic 2023 | 1,7500 | 1,7500 | 1,7150 | 1,7350 | 1,7350 | 587.346 |
20 dic 2023 | 1,7750 | 1,7850 | 1,7550 | 1,7600 | 1,7600 | 453.128 |
19 dic 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7700 | 1,7700 | 663.607 |
18 dic 2023 | 1,8350 | 1,8350 | 1,7600 | 1,7600 | 1,7600 | 428.965 |
15 dic 2023 | 1,7800 | 1,8300 | 1,7700 | 1,8300 | 1,8300 | 960.535 |
14 dic 2023 | 1,8000 | 1,8000 | 1,7600 | 1,7700 | 1,7700 | 697.540 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |