Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 77.516 |
09 may 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 118.330 |
08 may 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5800 | 2,5800 | 100.139 |
07 may 2024 | 2,6300 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 184.430 |
06 may 2024 | 2,6200 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 163.006 |
03 may 2024 | 2,6100 | 2,6100 | 2,5500 | 2,6000 | 2,6000 | 158.596 |
02 may 2024 | 2,6000 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 255.010 |
01 may 2024 | 2,6200 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 168.175 |
30 abr 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 181.876 |
29 abr 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6000 | 2,6000 | 113.263 |
26 abr 2024 | 2,6000 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 89.953 |
24 abr 2024 | 2,6300 | 2,6500 | 2,6000 | 2,6000 | 2,6000 | 120.985 |
23 abr 2024 | 2,6500 | 2,6800 | 2,5900 | 2,6000 | 2,6000 | 865.900 |
22 abr 2024 | 2,6700 | 2,6800 | 2,6200 | 2,6300 | 2,6300 | 379.976 |
19 abr 2024 | 2,6700 | 2,6800 | 2,6200 | 2,6200 | 2,6200 | 127.628 |
18 abr 2024 | 2,6900 | 2,6900 | 2,6400 | 2,6500 | 2,6500 | 88.472 |
17 abr 2024 | 2,6800 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 194.152 |
16 abr 2024 | 2,6300 | 2,6500 | 2,6150 | 2,6500 | 2,6500 | 1.196.304 |
15 abr 2024 | 2,6800 | 2,6800 | 2,6200 | 2,6300 | 2,6300 | 1.696.905 |
12 abr 2024 | 2,6200 | 2,6600 | 2,5700 | 2,6400 | 2,6400 | 79.334 |
11 abr 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5700 | 2,5700 | 349.935 |
10 abr 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6000 | 2,6000 | 119.862 |
09 abr 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5900 | 2,5900 | 245.113 |
08 abr 2024 | 2,6800 | 2,6800 | 2,5600 | 2,5600 | 2,5600 | 210.474 |
05 abr 2024 | 2,6800 | 2,6800 | 2,5500 | 2,6200 | 2,6200 | 530.908 |
04 abr 2024 | 2,7500 | 2,7600 | 2,6500 | 2,6900 | 2,6900 | 1.379.521 |
03 abr 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7400 | 2,7400 | 40.740 |
02 abr 2024 | 2,6800 | 2,7700 | 2,6800 | 2,7500 | 2,7500 | 107.509 |
28 mar 2024 | 2,7000 | 2,7050 | 2,6600 | 2,6600 | 2,6600 | 52.934 |
27 mar 2024 | 2,6700 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 113.294 |
26 mar 2024 | 2,7200 | 2,7400 | 2,6700 | 2,6700 | 2,6700 | 55.184 |
25 mar 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 165.119 |
22 mar 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 67.746 |
21 mar 2024 | 2,6300 | 2,6900 | 2,6200 | 2,6700 | 2,6700 | 123.155 |
20 mar 2024 | 2,6400 | 2,6650 | 2,5900 | 2,6000 | 2,6000 | 83.938 |
19 mar 2024 | 2,5100 | 2,6400 | 2,5100 | 2,6300 | 2,6300 | 161.214 |
18 mar 2024 | 2,5700 | 2,5700 | 2,4600 | 2,4600 | 2,4600 | 92.189 |
15 mar 2024 | 2,5500 | 2,5600 | 2,5000 | 2,5000 | 2,5000 | 127.784 |
14 mar 2024 | 2,4800 | 2,5500 | 2,4700 | 2,5100 | 2,5100 | 78.400 |
13 mar 2024 | 2,4200 | 2,6500 | 2,4200 | 2,5200 | 2,5200 | 167.591 |
12 mar 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 16.302 |
11 mar 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,4000 | 115.414 |
08 mar 2024 | 2,4000 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 102.458 |
07 mar 2024 | 2,3800 | 2,3900 | 2,3400 | 2,3700 | 2,3700 | 88.872 |
06 mar 2024 | 2,3500 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 237.493 |
05 mar 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3500 | 2,3500 | 3.081.528 |
04 mar 2024 | 2,3400 | 2,3650 | 2,3400 | 2,3600 | 2,3600 | 65.431 |
01 mar 2024 | 2,3100 | 2,3400 | 2,2900 | 2,3000 | 2,3000 | 93.595 |
29 feb 2024 | 2,3000 | 2,3300 | 2,2950 | 2,3300 | 2,3300 | 53.109 |
28 feb 2024 | 2,3300 | 2,3350 | 2,2600 | 2,2600 | 2,2600 | 89.331 |
27 feb 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 63.815 |
26 feb 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 117.562 |
23 feb 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | 380.279 |
22 feb 2024 | 2,3100 | 2,4200 | 2,3100 | 2,3700 | 2,3700 | 250.126 |
21 feb 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 56.589 |
20 feb 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 116.427 |
19 feb 2024 | 2,3900 | 2,4200 | 2,3300 | 2,3500 | 2,3500 | 284.694 |
16 feb 2024 | 2,3700 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 15.700 |
15 feb 2024 | 2,3600 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 20.212 |
14 feb 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 44.648 |
13 feb 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 142.908 |
12 feb 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 5779 |
09 feb 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3800 | 2,3800 | 24.339 |
08 feb 2024 | 2,3800 | 2,4000 | 2,3300 | 2,3800 | 2,3800 | 179.175 |
07 feb 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 20.912 |
06 feb 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 18.935 |
05 feb 2024 | 2,4000 | 2,4000 | 2,3650 | 2,3700 | 2,3700 | 66.535 |
02 feb 2024 | 2,4500 | 2,4500 | 2,3700 | 2,3900 | 2,3900 | 35.907 |
01 feb 2024 | 2,3900 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 217.471 |
31 ene 2024 | 2,3900 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 12.093 |
30 ene 2024 | 2,3600 | 2,4000 | 2,3400 | 2,3900 | 2,3900 | 62.200 |
29 ene 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3500 | 2,3500 | 77.199 |
25 ene 2024 | 2,3850 | 2,3850 | 2,3500 | 2,3500 | 2,3500 | 3017 |
24 ene 2024 | 2,4000 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 94.067 |
23 ene 2024 | 2,4000 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 34.433 |
22 ene 2024 | 2,3800 | 2,4300 | 2,3700 | 2,4000 | 2,4000 | 26.951 |
19 ene 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3500 | 2,3500 | 8211 |
18 ene 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3600 | 2,3600 | 36.744 |
17 ene 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 55.308 |
16 ene 2024 | 2,3850 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 9828 |
15 ene 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 4625 |
12 ene 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 74.494 |
11 ene 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 25.658 |
10 ene 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 26.669 |
09 ene 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3800 | 2,3800 | 39.465 |
08 ene 2024 | 2,3600 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 102.861 |
05 ene 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 30.724 |
04 ene 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 21.583 |
03 ene 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3300 | 2,3300 | 24.870 |
02 ene 2024 | 2,3500 | 2,3550 | 2,3200 | 2,3400 | 2,3400 | 36.219 |
29 dic 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 36.243 |
28 dic 2023 | 2,3200 | 2,3500 | 2,3200 | 2,3500 | 2,3500 | 49.765 |
27 dic 2023 | 2,3800 | 2,3800 | 2,3100 | 2,3200 | 2,3200 | 147.124 |
22 dic 2023 | 2,1800 | 2,3200 | 2,1800 | 2,3200 | 2,3200 | 166.315 |
21 dic 2023 | 2,3000 | 2,3000 | 2,1100 | 2,1800 | 2,1800 | 1.023.558 |
20 dic 2023 | 2,3400 | 2,3900 | 2,3150 | 2,3300 | 2,3300 | 381.010 |
19 dic 2023 | 2,3300 | 2,4150 | 2,3100 | 2,3300 | 2,3300 | 189.314 |
18 dic 2023 | 2,3300 | 2,4300 | 2,3300 | 2,3300 | 2,3300 | 478.740 |
15 dic 2023 | 2,3600 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 16.655 |
14 dic 2023 | 2,2800 | 2,3600 | 2,2700 | 2,3600 | 2,3600 | 41.479 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |