Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,7100 | 3,8400 | 3,5920 | 3,8400 | 3,8400 | 4800 |
01 may 2024 | 3,9000 | 3,9000 | 3,6800 | 3,6800 | 3,6800 | 3900 |
30 abr 2024 | 3,8350 | 3,9100 | 3,5400 | 3,7400 | 3,7400 | 6600 |
29 abr 2024 | 3,7800 | 3,7800 | 3,7700 | 3,7700 | 3,7700 | 1400 |
26 abr 2024 | 3,6600 | 3,8600 | 3,6600 | 3,7300 | 3,7300 | 6000 |
25 abr 2024 | 3,7400 | 3,9500 | 3,7250 | 3,9300 | 3,9300 | 12.400 |
24 abr 2024 | 3,6200 | 3,7500 | 3,6100 | 3,7000 | 3,7000 | 2900 |
23 abr 2024 | 3,7900 | 3,7900 | 3,5400 | 3,6900 | 3,6900 | 3300 |
22 abr 2024 | 3,9200 | 4,0100 | 3,6400 | 3,7850 | 3,7850 | 12.000 |
19 abr 2024 | 3,9200 | 4,0500 | 3,9200 | 3,9300 | 3,9300 | 5600 |
18 abr 2024 | 3,7400 | 3,9300 | 3,7200 | 3,9200 | 3,9200 | 16.800 |
17 abr 2024 | 3,6520 | 3,7390 | 3,5350 | 3,6700 | 3,6700 | 6100 |
16 abr 2024 | 3,5300 | 3,9500 | 3,4200 | 3,6200 | 3,6200 | 17.200 |
15 abr 2024 | 4,2500 | 4,2500 | 3,6000 | 3,6900 | 3,6900 | 30.300 |
12 abr 2024 | 4,2500 | 4,3690 | 4,1210 | 4,2850 | 4,2850 | 34.200 |
11 abr 2024 | 3,7500 | 4,3000 | 3,7500 | 4,2700 | 4,2700 | 48.900 |
10 abr 2024 | 3,6500 | 3,9400 | 3,6200 | 3,6700 | 3,6700 | 13.600 |
09 abr 2024 | 3,5900 | 3,8500 | 3,5600 | 3,7520 | 3,7520 | 16.000 |
08 abr 2024 | 3,5900 | 3,7000 | 3,4520 | 3,6100 | 3,6100 | 5400 |
05 abr 2024 | 3,3100 | 3,6300 | 3,2100 | 3,6300 | 3,6300 | 31.200 |
04 abr 2024 | 3,3400 | 3,5000 | 3,2300 | 3,2500 | 3,2500 | 18.500 |
03 abr 2024 | 3,0750 | 3,3420 | 3,0500 | 3,3420 | 3,3420 | 39.400 |
02 abr 2024 | 3,1000 | 3,1000 | 2,9400 | 3,0900 | 3,0900 | 13.400 |
01 abr 2024 | 3,1400 | 3,1400 | 2,9240 | 2,9850 | 2,9850 | 12.600 |
28 mar 2024 | 2,9300 | 3,2700 | 2,9300 | 3,0990 | 3,0990 | 31.700 |
27 mar 2024 | 3,0100 | 3,0100 | 2,9110 | 2,9400 | 2,9400 | 5500 |
26 mar 2024 | 3,0700 | 3,0700 | 2,8770 | 2,9450 | 2,9450 | 4400 |
25 mar 2024 | 2,8500 | 2,9500 | 2,8200 | 2,8400 | 2,8400 | 16.400 |
22 mar 2024 | 2,9300 | 3,0300 | 2,8320 | 2,9400 | 2,9400 | 7300 |
21 mar 2024 | 3,1100 | 3,1900 | 2,8000 | 2,9200 | 2,9200 | 58.000 |
20 mar 2024 | 3,1700 | 3,3000 | 3,0780 | 3,3000 | 3,3000 | 33.100 |
19 mar 2024 | 2,9050 | 3,2120 | 2,9050 | 3,1000 | 3,1000 | 17.200 |
18 mar 2024 | 3,0300 | 3,0700 | 2,8670 | 2,9000 | 2,9000 | 10.900 |
15 mar 2024 | 2,8600 | 3,2490 | 2,8450 | 2,9100 | 2,9100 | 29.200 |
14 mar 2024 | 3,0300 | 3,0300 | 2,8100 | 2,8800 | 2,8800 | 24.600 |
13 mar 2024 | 3,1000 | 3,1000 | 2,8900 | 2,9000 | 2,9000 | 27.500 |
12 mar 2024 | 3,2200 | 3,2360 | 3,0600 | 3,1000 | 3,1000 | 23.100 |
11 mar 2024 | 3,2700 | 3,4800 | 3,1400 | 3,3100 | 3,3100 | 73.900 |
08 mar 2024 | 2,9600 | 3,4420 | 2,9450 | 3,3800 | 3,3800 | 133.500 |
07 mar 2024 | 4,1100 | 4,1500 | 3,0000 | 3,3000 | 3,3000 | 1.410.100 |
06 mar 2024 | 3,6200 | 3,9130 | 3,6200 | 3,7000 | 3,7000 | 61.400 |
05 mar 2024 | 3,6100 | 3,7900 | 3,6100 | 3,6950 | 3,6950 | 4300 |
04 mar 2024 | 3,9000 | 4,1280 | 3,5200 | 3,6300 | 3,6300 | 26.000 |
01 mar 2024 | 3,7800 | 4,0300 | 3,7000 | 3,7500 | 3,7500 | 21.400 |
29 feb 2024 | 3,7100 | 4,0000 | 3,6040 | 3,6700 | 3,6700 | 16.100 |
28 feb 2024 | 3,7500 | 3,7500 | 3,5340 | 3,6600 | 3,6600 | 6200 |
27 feb 2024 | 3,3340 | 3,7400 | 3,3340 | 3,5300 | 3,5300 | 10.000 |
26 feb 2024 | 3,4900 | 3,5800 | 3,4200 | 3,4500 | 3,4500 | 30.200 |
23 feb 2024 | 3,6500 | 3,7600 | 3,4200 | 3,4200 | 3,4200 | 28.000 |
22 feb 2024 | 4,2200 | 4,3700 | 3,5300 | 3,5600 | 3,5600 | 77.800 |
21 feb 2024 | 4,2500 | 4,9200 | 4,0300 | 4,2500 | 4,2500 | 214.200 |
20 feb 2024 | 2,8900 | 5,4500 | 2,8000 | 5,4490 | 5,4490 | 463.200 |
16 feb 2024 | 3,0200 | 3,0900 | 2,8700 | 2,9750 | 2,9750 | 7500 |
15 feb 2024 | 3,0600 | 3,0600 | 2,8950 | 3,0000 | 3,0000 | 3500 |
14 feb 2024 | 2,9100 | 3,1000 | 2,9100 | 2,9600 | 2,9600 | 2300 |
13 feb 2024 | 2,8800 | 3,2000 | 2,8800 | 2,9500 | 2,9500 | 33.700 |
12 feb 2024 | 2,8300 | 2,9760 | 2,8120 | 2,9760 | 2,9760 | 16.700 |
09 feb 2024 | 2,7950 | 2,8400 | 2,7900 | 2,7940 | 2,7940 | 9500 |
08 feb 2024 | 2,6100 | 2,7800 | 2,6100 | 2,7100 | 2,7100 | 2300 |
07 feb 2024 | 2,6950 | 2,7550 | 2,6200 | 2,6650 | 2,6650 | 8900 |
06 feb 2024 | 2,5000 | 2,8800 | 2,5000 | 2,6900 | 2,6900 | 3800 |
05 feb 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5850 | 2,5850 | 12.600 |
02 feb 2024 | 2,6200 | 2,6600 | 2,5700 | 2,6000 | 2,6000 | 8200 |
01 feb 2024 | 2,8100 | 2,9000 | 2,6280 | 2,6900 | 2,6900 | 32.500 |
31 ene 2024 | 2,8800 | 2,9340 | 2,7500 | 2,8000 | 2,8000 | 25.300 |
30 ene 2024 | 2,9400 | 2,9500 | 2,8800 | 2,9000 | 2,9000 | 5300 |
29 ene 2024 | 2,9000 | 2,9500 | 2,8800 | 2,9500 | 2,9500 | 5600 |
26 ene 2024 | 2,8710 | 2,9270 | 2,7700 | 2,8700 | 2,8700 | 10.800 |
25 ene 2024 | 2,7800 | 2,9000 | 2,7700 | 2,9000 | 2,9000 | 4800 |
24 ene 2024 | 2,8090 | 3,0900 | 2,7700 | 2,7800 | 2,7800 | 54.200 |
23 ene 2024 | 2,9700 | 2,9700 | 2,7030 | 2,8300 | 2,8300 | 4700 |
22 ene 2024 | 2,6500 | 2,8300 | 2,6500 | 2,8300 | 2,8300 | 2500 |
19 ene 2024 | 2,8600 | 2,8600 | 2,6500 | 2,7600 | 2,7600 | 4100 |
18 ene 2024 | 2,8600 | 2,8720 | 2,6260 | 2,7250 | 2,7250 | 7700 |
17 ene 2024 | 2,8400 | 2,8400 | 2,5900 | 2,7700 | 2,7700 | 14.800 |
16 ene 2024 | 2,8100 | 2,8890 | 2,7000 | 2,7000 | 2,7000 | 16.900 |
12 ene 2024 | 3,0000 | 3,0350 | 2,8660 | 2,9200 | 2,9200 | 20.900 |
11 ene 2024 | 3,0200 | 3,0200 | 2,9040 | 2,9300 | 2,9300 | 6200 |
10 ene 2024 | 3,1200 | 3,1200 | 2,9100 | 3,0400 | 3,0400 | 15.600 |
09 ene 2024 | 3,0500 | 3,1500 | 2,9900 | 3,0900 | 3,0900 | 21.700 |
08 ene 2024 | 2,8500 | 3,2420 | 2,8300 | 3,0640 | 3,0640 | 61.800 |
05 ene 2024 | 2,8500 | 2,8500 | 2,7650 | 2,7800 | 2,7800 | 9500 |
04 ene 2024 | 2,6890 | 2,8200 | 2,6890 | 2,7000 | 2,7000 | 4300 |
03 ene 2024 | 2,8610 | 2,8700 | 2,6800 | 2,7900 | 2,7900 | 16.100 |
02 ene 2024 | 2,6400 | 2,9040 | 2,6400 | 2,8950 | 2,8950 | 5100 |
29 dic 2023 | 2,8500 | 2,9600 | 2,6390 | 2,7100 | 2,7100 | 27.100 |
28 dic 2023 | 2,9200 | 3,0250 | 2,8210 | 2,9100 | 2,9100 | 21.500 |
27 dic 2023 | 2,8200 | 2,8700 | 2,7770 | 2,8700 | 2,8700 | 19.100 |
26 dic 2023 | 2,7000 | 2,8590 | 2,7000 | 2,8400 | 2,8400 | 15.600 |
22 dic 2023 | 2,5600 | 2,7500 | 2,5470 | 2,7500 | 2,7500 | 18.900 |
21 dic 2023 | 2,6800 | 2,8100 | 2,6000 | 2,6100 | 2,6100 | 19.400 |
20 dic 2023 | 2,7900 | 2,8400 | 2,6100 | 2,7110 | 2,7110 | 31.900 |
19 dic 2023 | 2,7100 | 2,7800 | 2,6500 | 2,7000 | 2,7000 | 15.300 |
18 dic 2023 | 3,1300 | 3,1300 | 2,6550 | 2,7230 | 2,7230 | 29.200 |
15 dic 2023 | 3,0300 | 3,1100 | 2,8500 | 2,8500 | 2,8500 | 12.600 |
14 dic 2023 | 3,0900 | 3,1100 | 3,0100 | 3,0200 | 3,0200 | 8500 |
13 dic 2023 | 3,0600 | 3,0900 | 2,8700 | 2,9800 | 2,9800 | 8200 |
12 dic 2023 | 3,2100 | 3,3000 | 3,0200 | 3,1050 | 3,1050 | 11.600 |
11 dic 2023 | 3,0600 | 3,2620 | 3,0000 | 3,1900 | 3,1900 | 3400 |
08 dic 2023 | 3,0000 | 3,1900 | 2,9900 | 3,1600 | 3,1600 | 3200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |