Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 2,5200 | 2,6600 | 2,4500 | 2,6200 | 2,6200 | 2.326.200 |
26 mar 2024 | 2,5000 | 2,5500 | 2,4700 | 2,4900 | 2,4900 | 1.998.500 |
25 mar 2024 | 2,5200 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 1.679.400 |
22 mar 2024 | 2,6000 | 2,6300 | 2,5000 | 2,5200 | 2,5200 | 2.690.100 |
21 mar 2024 | 2,7700 | 2,8390 | 2,5900 | 2,6000 | 2,6000 | 2.526.400 |
20 mar 2024 | 2,5900 | 2,7600 | 2,5700 | 2,7500 | 2,7500 | 2.607.700 |
19 mar 2024 | 2,6500 | 2,7200 | 2,5600 | 2,6100 | 2,6100 | 2.000.700 |
18 mar 2024 | 2,6900 | 2,6900 | 2,5200 | 2,5800 | 2,5800 | 5.120.200 |
15 mar 2024 | 2,6100 | 2,7100 | 2,6000 | 2,6700 | 2,6700 | 2.014.600 |
14 mar 2024 | 2,7300 | 2,7550 | 2,6000 | 2,6200 | 2,6200 | 2.126.900 |
13 mar 2024 | 2,6600 | 2,8500 | 2,6440 | 2,7900 | 2,7900 | 2.124.400 |
12 mar 2024 | 2,6300 | 2,6900 | 2,5800 | 2,6600 | 2,6600 | 1.168.600 |
11 mar 2024 | 2,7200 | 2,8500 | 2,6300 | 2,6300 | 2,6300 | 1.301.500 |
08 mar 2024 | 2,6300 | 2,8000 | 2,6300 | 2,7500 | 2,7500 | 2.035.400 |
07 mar 2024 | 2,5700 | 2,6600 | 2,5400 | 2,6000 | 2,6000 | 1.795.000 |
06 mar 2024 | 2,5300 | 2,6150 | 2,4400 | 2,5500 | 2,5500 | 3.392.100 |
05 mar 2024 | 2,7600 | 2,7700 | 2,4750 | 2,5100 | 2,5100 | 4.020.300 |
04 mar 2024 | 3,0000 | 3,0800 | 2,8000 | 2,8200 | 2,8200 | 7.146.100 |
01 mar 2024 | 2,9700 | 3,0500 | 2,8250 | 2,9800 | 2,9800 | 4.359.400 |
29 feb 2024 | 3,0300 | 3,1800 | 2,9400 | 2,9700 | 2,9700 | 5.029.900 |
28 feb 2024 | 2,8700 | 3,0200 | 2,8500 | 2,9900 | 2,9900 | 13.678.600 |
27 feb 2024 | 2,4500 | 2,9950 | 2,3100 | 2,9600 | 2,9600 | 21.654.500 |
26 feb 2024 | 1,8300 | 2,9900 | 1,7800 | 2,4900 | 2,4900 | 42.147.500 |
23 feb 2024 | 1,8700 | 1,9100 | 1,8100 | 1,8300 | 1,8300 | 3.613.400 |
22 feb 2024 | 1,9000 | 1,9250 | 1,8150 | 1,8700 | 1,8700 | 4.824.300 |
21 feb 2024 | 2,0000 | 2,0300 | 1,8900 | 1,9200 | 1,9200 | 2.449.300 |
20 feb 2024 | 2,0300 | 2,0500 | 1,9220 | 2,0100 | 2,0100 | 3.291.900 |
16 feb 2024 | 2,1000 | 2,1100 | 1,9700 | 2,0000 | 2,0000 | 4.763.700 |
15 feb 2024 | 2,2200 | 2,3800 | 2,0400 | 2,1800 | 2,1800 | 7.283.700 |
14 feb 2024 | 2,0700 | 2,1900 | 2,0200 | 2,1600 | 2,1600 | 7.274.400 |
13 feb 2024 | 2,0950 | 2,1250 | 2,0150 | 2,0400 | 2,0400 | 3.966.000 |
12 feb 2024 | 2,0400 | 2,2400 | 2,0400 | 2,2100 | 2,2100 | 3.700.900 |
09 feb 2024 | 2,0500 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 2.980.600 |
08 feb 2024 | 2,0300 | 2,0500 | 1,9500 | 2,0200 | 2,0200 | 3.555.100 |
07 feb 2024 | 2,0800 | 2,1100 | 2,0000 | 2,0500 | 2,0500 | 4.219.800 |
06 feb 2024 | 2,1200 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 3.013.200 |
05 feb 2024 | 2,3000 | 2,3000 | 2,1100 | 2,1200 | 2,1200 | 2.105.600 |
02 feb 2024 | 2,4400 | 2,4400 | 2,0800 | 2,2000 | 2,2000 | 6.654.600 |
01 feb 2024 | 2,5200 | 2,7550 | 2,4600 | 2,4800 | 2,4800 | 2.931.900 |
31 ene 2024 | 2,5200 | 2,6350 | 2,4400 | 2,4400 | 2,4400 | 2.897.200 |
30 ene 2024 | 2,6900 | 2,6900 | 2,5500 | 2,5500 | 2,5500 | 1.643.500 |
29 ene 2024 | 2,6600 | 2,7400 | 2,5600 | 2,7200 | 2,7200 | 2.078.100 |
26 ene 2024 | 2,6900 | 2,7800 | 2,6550 | 2,6800 | 2,6800 | 1.926.900 |
25 ene 2024 | 2,7400 | 2,7600 | 2,5600 | 2,6600 | 2,6600 | 2.286.400 |
24 ene 2024 | 2,6700 | 2,7700 | 2,6610 | 2,7400 | 2,7400 | 3.397.700 |
23 ene 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6000 | 2,6000 | 3.888.500 |
22 ene 2024 | 2,2100 | 2,4600 | 2,2100 | 2,4600 | 2,4600 | 3.294.400 |
19 ene 2024 | 2,2600 | 2,2950 | 2,2000 | 2,2000 | 2,2000 | 2.176.700 |
18 ene 2024 | 2,2600 | 2,4400 | 2,1800 | 2,2700 | 2,2700 | 5.816.900 |
17 ene 2024 | 2,4600 | 2,4600 | 2,2600 | 2,2600 | 2,2600 | 5.463.000 |
16 ene 2024 | 2,4300 | 2,5300 | 2,3600 | 2,4900 | 2,4900 | 3.241.500 |
12 ene 2024 | 2,6500 | 2,6700 | 2,4800 | 2,4800 | 2,4800 | 2.786.800 |
11 ene 2024 | 2,6700 | 2,6700 | 2,4800 | 2,6100 | 2,6100 | 5.691.000 |
10 ene 2024 | 2,7500 | 2,7700 | 2,6100 | 2,6900 | 2,6900 | 2.800.200 |
09 ene 2024 | 3,1300 | 3,1400 | 2,6200 | 2,7700 | 2,7700 | 6.351.900 |
08 ene 2024 | 2,9900 | 3,1900 | 2,9200 | 3,1600 | 3,1600 | 3.714.300 |
05 ene 2024 | 2,9200 | 3,1050 | 2,8500 | 3,0100 | 3,0100 | 3.558.300 |
04 ene 2024 | 3,0900 | 3,1110 | 2,8200 | 2,9700 | 2,9700 | 3.925.300 |
03 ene 2024 | 3,1700 | 3,1900 | 2,8850 | 3,0800 | 3,0800 | 5.707.300 |
02 ene 2024 | 3,1550 | 3,2900 | 3,0150 | 3,2100 | 3,2100 | 5.774.500 |
29 dic 2023 | 3,3300 | 3,4900 | 3,2000 | 3,2500 | 3,2500 | 13.136.600 |
28 dic 2023 | 3,1600 | 3,6600 | 3,1600 | 3,2500 | 3,2500 | 13.275.800 |
27 dic 2023 | 2,7300 | 3,2100 | 2,7110 | 3,0500 | 3,0500 | 7.884.000 |
26 dic 2023 | 2,7100 | 2,8000 | 2,5800 | 2,7300 | 2,7300 | 3.227.300 |
22 dic 2023 | 2,7300 | 2,8700 | 2,6500 | 2,7100 | 2,7100 | 6.554.600 |
21 dic 2023 | 2,3500 | 2,6800 | 2,3310 | 2,6600 | 2,6600 | 7.779.300 |
20 dic 2023 | 2,4300 | 2,4700 | 2,2900 | 2,2900 | 2,2900 | 2.697.700 |
19 dic 2023 | 2,3600 | 2,4600 | 2,3500 | 2,4200 | 2,4200 | 2.267.100 |
18 dic 2023 | 2,3900 | 2,4300 | 2,3200 | 2,3800 | 2,3800 | 3.422.400 |
15 dic 2023 | 2,5550 | 2,6050 | 2,3400 | 2,4000 | 2,4000 | 14.716.800 |
14 dic 2023 | 2,1500 | 2,5900 | 2,1400 | 2,4700 | 2,4700 | 19.039.400 |
13 dic 2023 | 1,9100 | 2,2000 | 1,7450 | 2,1000 | 2,1000 | 8.821.500 |
12 dic 2023 | 2,0200 | 2,0300 | 1,8800 | 1,8800 | 1,8800 | 4.739.700 |
11 dic 2023 | 2,1600 | 2,2000 | 2,0100 | 2,0200 | 2,0200 | 3.348.400 |
08 dic 2023 | 2,1200 | 2,2100 | 2,0900 | 2,1500 | 2,1500 | 1.821.200 |
07 dic 2023 | 2,0600 | 2,1800 | 2,0600 | 2,1300 | 2,1300 | 1.482.700 |
06 dic 2023 | 2,1100 | 2,2400 | 2,0700 | 2,0800 | 2,0800 | 2.716.700 |
05 dic 2023 | 2,2000 | 2,2700 | 2,0500 | 2,0800 | 2,0800 | 6.827.400 |
04 dic 2023 | 2,2600 | 2,3650 | 2,1800 | 2,1800 | 2,1800 | 4.241.900 |
01 dic 2023 | 2,3100 | 2,3300 | 2,1700 | 2,2900 | 2,2900 | 3.986.100 |
30 nov 2023 | 2,4300 | 2,4450 | 2,2150 | 2,3000 | 2,3000 | 4.406.800 |
29 nov 2023 | 2,4100 | 2,5200 | 2,4000 | 2,4200 | 2,4200 | 2.449.900 |
28 nov 2023 | 2,3200 | 2,3900 | 2,2200 | 2,3900 | 2,3900 | 2.349.200 |
27 nov 2023 | 2,3700 | 2,3950 | 2,2900 | 2,3200 | 2,3200 | 2.071.000 |
24 nov 2023 | 2,3000 | 2,4450 | 2,3000 | 2,3800 | 2,3800 | 1.037.300 |
22 nov 2023 | 2,3800 | 2,4700 | 2,2900 | 2,3000 | 2,3000 | 2.146.100 |
21 nov 2023 | 2,3700 | 2,4800 | 2,2950 | 2,3900 | 2,3900 | 5.204.400 |
20 nov 2023 | 2,2800 | 2,4000 | 2,2300 | 2,3700 | 2,3700 | 1.976.500 |
17 nov 2023 | 2,1700 | 2,3100 | 2,1200 | 2,2700 | 2,2700 | 4.069.700 |
16 nov 2023 | 2,2900 | 2,3400 | 2,1000 | 2,1900 | 2,1900 | 4.177.000 |
15 nov 2023 | 2,2300 | 2,3700 | 2,1800 | 2,3700 | 2,3700 | 3.384.500 |
14 nov 2023 | 2,1500 | 2,3700 | 2,1350 | 2,2000 | 2,2000 | 7.302.500 |
13 nov 2023 | 2,2100 | 2,2100 | 2,0300 | 2,0400 | 2,0400 | 13.480.200 |
10 nov 2023 | 2,2200 | 2,2700 | 2,1600 | 2,2600 | 2,2600 | 1.730.700 |
09 nov 2023 | 2,4700 | 2,4850 | 2,2300 | 2,2400 | 2,2400 | 4.661.500 |
08 nov 2023 | 2,5600 | 2,5800 | 2,4550 | 2,4800 | 2,4800 | 2.924.200 |
07 nov 2023 | 2,4200 | 2,5800 | 2,4130 | 2,5600 | 2,5600 | 3.353.800 |
06 nov 2023 | 2,8900 | 2,9000 | 2,4400 | 2,4500 | 2,4500 | 5.633.300 |
03 nov 2023 | 2,9500 | 3,0900 | 2,8600 | 2,9000 | 2,9000 | 5.728.900 |
02 nov 2023 | 3,0500 | 3,2100 | 2,8600 | 2,9100 | 2,9100 | 8.356.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |