Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 4,2700 | 4,3400 | 4,2100 | 4,2300 | 4,2300 | 4.109.932 |
25 jul 2024 | 4,1550 | 4,2900 | 3,8700 | 4,1600 | 4,1600 | 6.880.000 |
24 jul 2024 | 4,3700 | 4,3800 | 4,0900 | 4,1400 | 4,1400 | 6.556.300 |
23 jul 2024 | 4,2400 | 4,4900 | 4,2400 | 4,4100 | 4,4100 | 7.084.500 |
22 jul 2024 | 4,3100 | 4,5500 | 4,1400 | 4,2000 | 4,2000 | 6.838.300 |
19 jul 2024 | 4,2400 | 4,3400 | 4,1000 | 4,2300 | 4,2300 | 7.037.300 |
18 jul 2024 | 4,4300 | 4,6000 | 4,1000 | 4,2900 | 4,2900 | 10.101.800 |
17 jul 2024 | 4,5700 | 4,6800 | 4,1400 | 4,3200 | 4,3200 | 17.536.600 |
16 jul 2024 | 4,6800 | 5,2450 | 4,4200 | 4,9300 | 4,9300 | 32.741.300 |
15 jul 2024 | 3,9100 | 4,6900 | 3,8700 | 4,6100 | 4,6100 | 27.185.900 |
12 jul 2024 | 3,3700 | 3,8450 | 3,3450 | 3,7000 | 3,7000 | 12.894.400 |
11 jul 2024 | 2,9900 | 3,3600 | 2,9700 | 3,3100 | 3,3100 | 10.320.400 |
10 jul 2024 | 2,9400 | 2,9900 | 2,8800 | 2,9100 | 2,9100 | 5.552.600 |
09 jul 2024 | 2,9800 | 2,9900 | 2,8900 | 2,9400 | 2,9400 | 4.311.200 |
08 jul 2024 | 2,9500 | 2,9900 | 2,8700 | 2,9800 | 2,9800 | 6.438.000 |
05 jul 2024 | 2,8900 | 2,9400 | 2,7700 | 2,9300 | 2,9300 | 4.412.900 |
03 jul 2024 | 2,9000 | 2,9600 | 2,8550 | 2,9100 | 2,9100 | 2.468.100 |
02 jul 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8700 | 2,8700 | 4.334.400 |
01 jul 2024 | 2,7600 | 2,8300 | 2,6900 | 2,8100 | 2,8100 | 7.383.300 |
28 jun 2024 | 2,7500 | 2,8300 | 2,6700 | 2,7700 | 2,7700 | 79.975.600 |
27 jun 2024 | 2,6500 | 2,8700 | 2,6400 | 2,7300 | 2,7300 | 10.355.000 |
26 jun 2024 | 2,4600 | 2,6500 | 2,4300 | 2,6400 | 2,6400 | 7.809.200 |
25 jun 2024 | 2,4200 | 2,5400 | 2,4100 | 2,4700 | 2,4700 | 7.431.400 |
24 jun 2024 | 2,3300 | 2,4900 | 2,3300 | 2,4200 | 2,4200 | 5.728.600 |
21 jun 2024 | 2,2100 | 2,3600 | 2,1700 | 2,3300 | 2,3300 | 19.435.000 |
20 jun 2024 | 2,3400 | 2,3600 | 2,1700 | 2,2100 | 2,2100 | 10.818.200 |
18 jun 2024 | 2,4400 | 2,4450 | 2,2950 | 2,3400 | 2,3400 | 5.993.700 |
17 jun 2024 | 2,5100 | 2,5700 | 2,3800 | 2,4600 | 2,4600 | 6.439.000 |
14 jun 2024 | 2,4700 | 2,5550 | 2,4550 | 2,5200 | 2,5200 | 7.003.600 |
13 jun 2024 | 2,5400 | 2,6600 | 2,4850 | 2,5000 | 2,5000 | 7.904.300 |
12 jun 2024 | 2,4200 | 2,6000 | 2,4150 | 2,5300 | 2,5300 | 12.861.200 |
11 jun 2024 | 2,3100 | 2,4100 | 2,2700 | 2,4000 | 2,4000 | 6.965.600 |
10 jun 2024 | 2,2600 | 2,3800 | 2,2400 | 2,3500 | 2,3500 | 4.652.900 |
07 jun 2024 | 2,2700 | 2,3500 | 2,2300 | 2,2800 | 2,2800 | 19.020.100 |
06 jun 2024 | 2,3600 | 2,4500 | 2,3000 | 2,3300 | 2,3300 | 6.329.600 |
05 jun 2024 | 2,1500 | 2,3600 | 2,1200 | 2,3400 | 2,3400 | 11.043.900 |
04 jun 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1200 | 2,1200 | 8.883.400 |
03 jun 2024 | 2,4000 | 2,4200 | 2,2550 | 2,2700 | 2,2700 | 7.487.500 |
31 may 2024 | 2,4000 | 2,4590 | 2,3600 | 2,3900 | 2,3900 | 7.263.900 |
30 may 2024 | 2,4100 | 2,5600 | 2,3900 | 2,4100 | 2,4100 | 9.978.800 |
29 may 2024 | 2,4200 | 2,5100 | 2,3500 | 2,4400 | 2,4400 | 11.976.000 |
28 may 2024 | 2,4800 | 2,6000 | 2,4000 | 2,4300 | 2,4300 | 9.807.100 |
24 may 2024 | 2,5900 | 2,6100 | 2,4400 | 2,4600 | 2,4600 | 7.754.200 |
23 may 2024 | 2,5600 | 2,6700 | 2,5000 | 2,5800 | 2,5800 | 8.500.400 |
22 may 2024 | 2,5800 | 2,5800 | 2,3400 | 2,5300 | 2,5300 | 13.614.400 |
21 may 2024 | 2,6800 | 2,6800 | 2,4700 | 2,4800 | 2,4800 | 14.221.600 |
20 may 2024 | 2,7200 | 2,7900 | 2,6100 | 2,6800 | 2,6800 | 8.210.200 |
17 may 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 6.660.300 |
16 may 2024 | 2,9200 | 2,9800 | 2,7600 | 2,7700 | 2,7700 | 9.635.500 |
15 may 2024 | 3,1800 | 3,2250 | 2,9100 | 2,9200 | 2,9200 | 5.374.500 |
14 may 2024 | 3,0500 | 3,2000 | 3,0200 | 3,1400 | 3,1400 | 8.670.200 |
13 may 2024 | 3,1400 | 3,4000 | 3,0200 | 3,0200 | 3,0200 | 8.183.700 |
10 may 2024 | 3,6300 | 3,6790 | 3,1200 | 3,2200 | 3,2200 | 8.025.500 |
09 may 2024 | 3,1400 | 3,6550 | 3,0700 | 3,6100 | 3,6100 | 9.727.700 |
08 may 2024 | 3,2900 | 3,4000 | 3,1700 | 3,3600 | 3,3600 | 9.383.800 |
07 may 2024 | 3,3100 | 3,5300 | 3,2400 | 3,3900 | 3,3900 | 7.632.600 |
06 may 2024 | 3,3400 | 3,3850 | 3,1600 | 3,3300 | 3,3300 | 10.782.300 |
03 may 2024 | 2,9900 | 3,4100 | 2,9600 | 3,2900 | 3,2900 | 14.778.400 |
02 may 2024 | 2,9000 | 2,9600 | 2,7630 | 2,9300 | 2,9300 | 4.778.600 |
01 may 2024 | 2,7800 | 2,9800 | 2,6800 | 2,8650 | 2,8650 | 5.486.300 |
30 abr 2024 | 3,0000 | 3,0000 | 2,7200 | 2,7750 | 2,7750 | 7.841.100 |
29 abr 2024 | 3,0900 | 3,1500 | 3,0000 | 3,0500 | 3,0500 | 5.041.400 |
26 abr 2024 | 2,8400 | 3,0200 | 2,8000 | 3,0200 | 3,0200 | 3.072.700 |
25 abr 2024 | 2,7620 | 2,8300 | 2,7350 | 2,8200 | 2,8200 | 6.332.400 |
24 abr 2024 | 2,8600 | 2,9100 | 2,7800 | 2,8400 | 2,8400 | 4.739.500 |
23 abr 2024 | 2,7500 | 2,9000 | 2,7400 | 2,8500 | 2,8500 | 3.077.400 |
22 abr 2024 | 2,8000 | 2,8300 | 2,7300 | 2,7500 | 2,7500 | 4.610.300 |
19 abr 2024 | 2,7800 | 2,8600 | 2,7500 | 2,8000 | 2,8000 | 5.848.400 |
18 abr 2024 | 3,0400 | 3,0550 | 2,7500 | 2,8100 | 2,8100 | 10.753.900 |
17 abr 2024 | 3,0400 | 3,1000 | 2,9700 | 3,0400 | 3,0400 | 10.898.900 |
16 abr 2024 | 2,9100 | 3,0200 | 2,8700 | 3,0000 | 3,0000 | 6.687.000 |
15 abr 2024 | 3,0600 | 3,1200 | 2,9800 | 3,0000 | 3,0000 | 5.705.400 |
12 abr 2024 | 3,1300 | 3,1900 | 3,0100 | 3,0700 | 3,0700 | 6.599.600 |
11 abr 2024 | 3,0500 | 3,1900 | 3,0500 | 3,1750 | 3,1750 | 3.893.600 |
10 abr 2024 | 3,0600 | 3,1700 | 2,9200 | 3,0500 | 3,0500 | 10.999.100 |
09 abr 2024 | 3,2200 | 3,2900 | 3,1800 | 3,2500 | 3,2500 | 13.809.400 |
08 abr 2024 | 3,0300 | 3,2100 | 3,0000 | 3,2000 | 3,2000 | 6.364.500 |
05 abr 2024 | 3,0000 | 3,0600 | 2,9500 | 3,0000 | 3,0000 | 6.822.200 |
04 abr 2024 | 3,0800 | 3,1450 | 2,9000 | 3,0000 | 3,0000 | 12.563.500 |
03 abr 2024 | 2,8100 | 3,0600 | 2,7900 | 3,0200 | 3,0200 | 15.314.100 |
02 abr 2024 | 2,8800 | 2,9300 | 2,7900 | 2,8600 | 2,8600 | 7.003.000 |
01 abr 2024 | 2,9000 | 2,9350 | 2,8350 | 2,9100 | 2,9100 | 8.893.700 |
28 mar 2024 | 2,6980 | 2,9100 | 2,6400 | 2,8200 | 2,8200 | 8.240.300 |
27 mar 2024 | 2,5300 | 2,6700 | 2,4800 | 2,6500 | 2,6500 | 7.052.500 |
26 mar 2024 | 2,4000 | 2,5900 | 2,3550 | 2,5100 | 2,5100 | 14.638.900 |
25 mar 2024 | 2,3500 | 2,4150 | 2,3250 | 2,3900 | 2,3900 | 3.372.900 |
22 mar 2024 | 2,4000 | 2,4100 | 2,3200 | 2,3400 | 2,3400 | 4.370.700 |
21 mar 2024 | 2,4600 | 2,5600 | 2,3000 | 2,3900 | 2,3900 | 13.226.200 |
20 mar 2024 | 2,3300 | 2,5000 | 2,2900 | 2,4400 | 2,4400 | 5.374.900 |
19 mar 2024 | 2,4000 | 2,4100 | 2,2700 | 2,3100 | 2,3100 | 8.557.500 |
18 mar 2024 | 2,2900 | 2,4880 | 2,2150 | 2,4400 | 2,4400 | 9.359.700 |
15 mar 2024 | 2,2200 | 2,2800 | 2,1800 | 2,2400 | 2,2400 | 13.416.700 |
14 mar 2024 | 2,2400 | 2,3400 | 2,1400 | 2,2500 | 2,2500 | 7.659.000 |
13 mar 2024 | 2,1500 | 2,3300 | 2,1300 | 2,2200 | 2,2200 | 6.678.800 |
12 mar 2024 | 2,1800 | 2,2200 | 2,1400 | 2,1800 | 2,1800 | 6.013.700 |
11 mar 2024 | 2,2000 | 2,2250 | 2,1200 | 2,1700 | 2,1700 | 5.825.500 |
08 mar 2024 | 2,3000 | 2,3950 | 2,2000 | 2,2000 | 2,2000 | 7.041.300 |
07 mar 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 5.063.200 |
06 mar 2024 | 2,3100 | 2,3550 | 2,2500 | 2,2900 | 2,2900 | 7.350.900 |
05 mar 2024 | 2,4100 | 2,4100 | 2,2700 | 2,2900 | 2,2900 | 6.391.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |