Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1,8700 | 2,0600 | 1,8400 | 1,9700 | 1,9700 | 119.500 |
25 abr 2024 | 1,7700 | 1,9500 | 1,7700 | 1,8700 | 1,8700 | 177.500 |
24 abr 2024 | 1,6700 | 1,8200 | 1,6200 | 1,7000 | 1,7000 | 72.500 |
23 abr 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6600 | 1,6600 | 52.400 |
22 abr 2024 | 1,6300 | 1,7700 | 1,6200 | 1,7000 | 1,7000 | 90.600 |
19 abr 2024 | 1,5400 | 1,7300 | 1,5200 | 1,6500 | 1,6500 | 144.700 |
18 abr 2024 | 1,4800 | 1,5600 | 1,4700 | 1,5400 | 1,5400 | 29.400 |
17 abr 2024 | 1,5400 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 72.400 |
16 abr 2024 | 1,4800 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 47.100 |
15 abr 2024 | 1,4800 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 106.300 |
12 abr 2024 | 1,4500 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 96.700 |
11 abr 2024 | 1,6100 | 1,6100 | 1,4000 | 1,4600 | 1,4600 | 176.700 |
10 abr 2024 | 1,5100 | 1,6700 | 1,3800 | 1,5600 | 1,5600 | 362.400 |
09 abr 2024 | 1,6200 | 1,6300 | 1,4800 | 1,5100 | 1,5100 | 177.600 |
08 abr 2024 | 1,7000 | 1,7500 | 1,4700 | 1,6400 | 1,6400 | 246.800 |
05 abr 2024 | 1,7600 | 1,7900 | 1,6400 | 1,7200 | 1,7200 | 331.600 |
04 abr 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7800 | 1,7800 | 100.900 |
03 abr 2024 | 1,8500 | 1,8600 | 1,6800 | 1,7200 | 1,7200 | 247.200 |
02 abr 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8600 | 1,8600 | 61.100 |
01 abr 2024 | 1,9000 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 115.500 |
28 mar 2024 | 1,9500 | 2,0700 | 1,8900 | 1,9400 | 1,9400 | 80.500 |
27 mar 2024 | 1,8600 | 1,9900 | 1,8000 | 1,9500 | 1,9500 | 221.300 |
26 mar 2024 | 2,2500 | 2,2500 | 1,7700 | 1,8900 | 1,8900 | 593.600 |
25 mar 2024 | 2,4800 | 2,5000 | 2,1800 | 2,2000 | 2,2000 | 317.000 |
22 mar 2024 | 2,4600 | 2,5000 | 2,4300 | 2,4600 | 2,4600 | 69.000 |
21 mar 2024 | 2,5200 | 2,5800 | 2,4200 | 2,4600 | 2,4600 | 100.600 |
20 mar 2024 | 2,5900 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 19.900 |
19 mar 2024 | 2,4900 | 2,7100 | 2,4600 | 2,5800 | 2,5800 | 112.700 |
18 mar 2024 | 2,6100 | 2,6300 | 2,4700 | 2,4800 | 2,4800 | 98.100 |
15 mar 2024 | 2,5400 | 2,7300 | 2,4900 | 2,6300 | 2,6300 | 105.400 |
14 mar 2024 | 2,7200 | 2,7200 | 2,5000 | 2,5300 | 2,5300 | 153.100 |
13 mar 2024 | 2,6100 | 2,7500 | 2,6100 | 2,6600 | 2,6600 | 49.600 |
12 mar 2024 | 2,7200 | 2,7400 | 2,6500 | 2,6500 | 2,6500 | 69.200 |
11 mar 2024 | 2,8000 | 2,8700 | 2,5600 | 2,6500 | 2,6500 | 94.200 |
08 mar 2024 | 2,8600 | 2,9300 | 2,6400 | 2,8100 | 2,8100 | 101.300 |
07 mar 2024 | 3,0300 | 3,1100 | 2,8300 | 2,8800 | 2,8800 | 112.800 |
06 mar 2024 | 3,0300 | 3,1700 | 2,8600 | 2,9300 | 2,9300 | 130.700 |
05 mar 2024 | 2,8700 | 3,0100 | 2,8200 | 2,9900 | 2,9900 | 36.800 |
04 mar 2024 | 2,9200 | 2,9200 | 2,8000 | 2,8700 | 2,8700 | 29.700 |
01 mar 2024 | 2,7800 | 2,9400 | 2,6600 | 2,8800 | 2,8800 | 59.300 |
29 feb 2024 | 2,8800 | 3,0000 | 2,7900 | 2,7900 | 2,7900 | 59.100 |
28 feb 2024 | 2,8600 | 2,9000 | 2,8300 | 2,8600 | 2,8600 | 45.200 |
27 feb 2024 | 2,8600 | 2,9200 | 2,8200 | 2,8600 | 2,8600 | 43.400 |
26 feb 2024 | 2,8000 | 2,9200 | 2,8000 | 2,8600 | 2,8600 | 70.900 |
23 feb 2024 | 2,7600 | 2,9300 | 2,7200 | 2,7600 | 2,7600 | 53.100 |
22 feb 2024 | 2,9500 | 3,0700 | 2,6600 | 2,7600 | 2,7600 | 88.900 |
21 feb 2024 | 3,1200 | 3,1300 | 2,8100 | 2,9200 | 2,9200 | 151.500 |
20 feb 2024 | 2,8700 | 3,1400 | 2,8400 | 3,1400 | 3,1400 | 61.500 |
16 feb 2024 | 2,8200 | 2,8600 | 2,7700 | 2,8300 | 2,8300 | 26.900 |
15 feb 2024 | 2,6900 | 2,8600 | 2,6900 | 2,8400 | 2,8400 | 76.700 |
14 feb 2024 | 2,6200 | 2,7300 | 2,6200 | 2,7000 | 2,7000 | 58.200 |
13 feb 2024 | 2,6500 | 2,6800 | 2,5200 | 2,6000 | 2,6000 | 108.600 |
12 feb 2024 | 2,7500 | 2,8000 | 2,6500 | 2,6900 | 2,6900 | 130.000 |
09 feb 2024 | 2,7600 | 2,8500 | 2,7500 | 2,7600 | 2,7600 | 121.200 |
08 feb 2024 | 2,6600 | 2,8200 | 2,6600 | 2,7900 | 2,7900 | 42.800 |
07 feb 2024 | 2,7900 | 2,8300 | 2,6500 | 2,6600 | 2,6600 | 69.000 |
06 feb 2024 | 2,8700 | 2,8700 | 2,7900 | 2,8000 | 2,8000 | 11.100 |
05 feb 2024 | 2,8700 | 2,8700 | 2,7800 | 2,8000 | 2,8000 | 38.400 |
02 feb 2024 | 2,8500 | 2,9300 | 2,7700 | 2,9100 | 2,9100 | 49.500 |
01 feb 2024 | 2,9200 | 2,9600 | 2,7800 | 2,8100 | 2,8100 | 66.200 |
31 ene 2024 | 2,9300 | 3,0000 | 2,8700 | 2,9100 | 2,9100 | 31.700 |
30 ene 2024 | 3,0800 | 3,1000 | 2,8000 | 2,9000 | 2,9000 | 106.800 |
29 ene 2024 | 3,1300 | 3,1700 | 3,0100 | 3,1200 | 3,1200 | 44.200 |
26 ene 2024 | 3,1100 | 3,2600 | 3,1100 | 3,1300 | 3,1300 | 43.100 |
25 ene 2024 | 3,1100 | 3,2400 | 3,0700 | 3,1500 | 3,1500 | 291.700 |
24 ene 2024 | 3,2200 | 3,2200 | 2,9800 | 3,0500 | 3,0500 | 50.400 |
23 ene 2024 | 3,0700 | 3,3600 | 3,0700 | 3,2000 | 3,2000 | 241.400 |
22 ene 2024 | 3,0000 | 3,0700 | 2,9600 | 3,0700 | 3,0700 | 39.300 |
19 ene 2024 | 2,5600 | 3,0900 | 2,5200 | 2,9800 | 2,9800 | 810.000 |
18 ene 2024 | 2,6500 | 2,7300 | 2,5500 | 2,5800 | 2,5800 | 90.200 |
17 ene 2024 | 2,4800 | 2,6400 | 2,4600 | 2,6400 | 2,6400 | 129.800 |
16 ene 2024 | 2,7500 | 2,7500 | 2,3800 | 2,5500 | 2,5500 | 262.100 |
12 ene 2024 | 2,8400 | 2,8600 | 2,7000 | 2,7400 | 2,7400 | 118.100 |
11 ene 2024 | 2,9300 | 2,9700 | 2,8000 | 2,8200 | 2,8200 | 378.500 |
10 ene 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 191.600 |
09 ene 2024 | 2,9100 | 3,0300 | 2,8600 | 3,0000 | 3,0000 | 118.000 |
08 ene 2024 | 2,9900 | 3,0000 | 2,8300 | 2,9600 | 2,9600 | 249.000 |
05 ene 2024 | 2,9300 | 3,0700 | 2,9200 | 2,9300 | 2,9300 | 111.900 |
04 ene 2024 | 3,0000 | 3,0200 | 2,8500 | 2,9000 | 2,9000 | 147.200 |
03 ene 2024 | 3,2500 | 3,3200 | 2,9500 | 3,0000 | 3,0000 | 256.700 |
02 ene 2024 | 3,5400 | 3,5500 | 3,2500 | 3,2700 | 3,2700 | 179.600 |
29 dic 2023 | 3,6400 | 3,7000 | 3,5200 | 3,5600 | 3,5600 | 144.300 |
28 dic 2023 | 3,5200 | 3,7000 | 3,5100 | 3,6100 | 3,6100 | 121.100 |
27 dic 2023 | 3,5700 | 3,7100 | 3,5100 | 3,5300 | 3,5300 | 81.200 |
26 dic 2023 | 3,3700 | 3,6000 | 3,3200 | 3,5700 | 3,5700 | 135.500 |
22 dic 2023 | 3,1800 | 3,4900 | 3,1300 | 3,3600 | 3,3600 | 161.200 |
21 dic 2023 | 3,0600 | 3,2100 | 3,0500 | 3,2000 | 3,2000 | 106.400 |
20 dic 2023 | 3,0500 | 3,2600 | 3,0000 | 3,0400 | 3,0400 | 324.000 |
19 dic 2023 | 3,3600 | 3,3700 | 3,0000 | 3,0000 | 3,0000 | 441.200 |
18 dic 2023 | 3,6200 | 3,6400 | 3,3300 | 3,3700 | 3,3700 | 237.200 |
15 dic 2023 | 3,7400 | 3,8000 | 3,4900 | 3,5100 | 3,5100 | 336.700 |
14 dic 2023 | 3,8500 | 3,9400 | 3,7100 | 3,7100 | 3,7100 | 67.200 |
13 dic 2023 | 3,8100 | 3,9100 | 3,7600 | 3,8200 | 3,8200 | 98.400 |
12 dic 2023 | 4,0800 | 4,0800 | 3,7800 | 3,8100 | 3,8100 | 145.200 |
11 dic 2023 | 4,3200 | 4,3900 | 4,0500 | 4,1000 | 4,1000 | 44.800 |
08 dic 2023 | 4,3600 | 4,4400 | 4,0100 | 4,3500 | 4,3500 | 143.600 |
07 dic 2023 | 4,4400 | 4,4900 | 4,3300 | 4,3800 | 4,3800 | 50.500 |
06 dic 2023 | 4,4000 | 4,5900 | 4,3000 | 4,3900 | 4,3900 | 72.800 |
05 dic 2023 | 4,4700 | 4,5000 | 4,4100 | 4,4700 | 4,4700 | 54.700 |
04 dic 2023 | 4,3900 | 4,5000 | 4,2700 | 4,5000 | 4,5000 | 70.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |