Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,7500 | 2,8300 | 2,7400 | 2,7600 | 2,7600 | 7.004.500 |
27 mar 2024 | 2,6900 | 2,7700 | 2,6700 | 2,7500 | 2,7500 | 4.782.800 |
26 mar 2024 | 2,6500 | 2,7300 | 2,6500 | 2,6600 | 2,6600 | 6.146.700 |
25 mar 2024 | 2,6800 | 2,7300 | 2,6400 | 2,6400 | 2,6400 | 4.888.000 |
22 mar 2024 | 2,7600 | 2,7600 | 2,6500 | 2,6700 | 2,6700 | 6.171.700 |
21 mar 2024 | 2,6400 | 2,8300 | 2,6400 | 2,7800 | 2,7800 | 12.281.600 |
20 mar 2024 | 2,5300 | 2,6400 | 2,4800 | 2,6200 | 2,6200 | 16.241.500 |
19 mar 2024 | 2,6400 | 2,6400 | 2,4600 | 2,4700 | 2,4700 | 15.011.900 |
18 mar 2024 | 2,8700 | 2,8800 | 2,6300 | 2,6500 | 2,6500 | 8.566.100 |
15 mar 2024 | 3,0600 | 3,0800 | 2,7600 | 2,8500 | 2,8500 | 41.895.900 |
14 mar 2024 | 3,0900 | 3,1000 | 2,9600 | 3,0700 | 3,0700 | 18.442.600 |
13 mar 2024 | 3,0500 | 3,1800 | 3,0000 | 3,1200 | 3,1200 | 20.528.100 |
12 mar 2024 | 3,0500 | 3,1000 | 2,9400 | 3,0800 | 3,0800 | 12.953.400 |
11 mar 2024 | 2,7800 | 3,1200 | 2,7500 | 3,0600 | 3,0600 | 23.751.500 |
08 mar 2024 | 2,7500 | 2,8200 | 2,7200 | 2,7600 | 2,7600 | 6.386.300 |
07 mar 2024 | 2,6800 | 2,7400 | 2,6600 | 2,7300 | 2,7300 | 3.897.000 |
06 mar 2024 | 2,6600 | 2,7100 | 2,6300 | 2,6700 | 2,6700 | 4.748.000 |
05 mar 2024 | 2,6600 | 2,6800 | 2,6000 | 2,6200 | 2,6200 | 3.850.100 |
04 mar 2024 | 2,7500 | 2,8100 | 2,6600 | 2,6800 | 2,6800 | 4.887.000 |
01 mar 2024 | 2,7900 | 2,8500 | 2,7600 | 2,7800 | 2,7800 | 7.412.700 |
29 feb 2024 | 2,7000 | 2,8200 | 2,7000 | 2,7800 | 2,7800 | 9.499.800 |
28 feb 2024 | 2,6800 | 2,7200 | 2,6400 | 2,6900 | 2,6900 | 4.106.500 |
27 feb 2024 | 2,6100 | 2,7600 | 2,6000 | 2,7100 | 2,7100 | 6.706.500 |
26 feb 2024 | 2,5800 | 2,6200 | 2,5500 | 2,6100 | 2,6100 | 4.415.300 |
23 feb 2024 | 2,6600 | 2,6800 | 2,5700 | 2,5700 | 2,5700 | 6.642.700 |
22 feb 2024 | 2,7300 | 2,7400 | 2,6300 | 2,6500 | 2,6500 | 6.562.700 |
21 feb 2024 | 2,6800 | 2,7300 | 2,6500 | 2,7100 | 2,7100 | 4.524.200 |
20 feb 2024 | 2,7800 | 2,7900 | 2,6900 | 2,6900 | 2,6900 | 4.011.400 |
16 feb 2024 | 2,8200 | 2,8600 | 2,7900 | 2,7900 | 2,7900 | 4.115.900 |
15 feb 2024 | 2,8400 | 2,8600 | 2,7700 | 2,8600 | 2,8600 | 5.741.100 |
14 feb 2024 | 2,7300 | 2,8200 | 2,7300 | 2,7800 | 2,7800 | 8.598.500 |
13 feb 2024 | 2,7100 | 2,7400 | 2,6500 | 2,7100 | 2,7100 | 6.661.300 |
12 feb 2024 | 2,8200 | 2,8800 | 2,7800 | 2,8100 | 2,8100 | 5.864.500 |
09 feb 2024 | 2,7900 | 2,8200 | 2,7200 | 2,8000 | 2,8000 | 11.105.800 |
08 feb 2024 | 2,7500 | 2,8500 | 2,7000 | 2,7900 | 2,7900 | 8.492.500 |
07 feb 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7500 | 2,7500 | 4.696.400 |
06 feb 2024 | 2,6700 | 2,7600 | 2,6600 | 2,7600 | 2,7600 | 10.561.100 |
05 feb 2024 | 2,6700 | 2,6900 | 2,5900 | 2,6600 | 2,6600 | 6.800.600 |
02 feb 2024 | 2,7800 | 2,7800 | 2,6900 | 2,7100 | 2,7100 | 7.903.700 |
01 feb 2024 | 2,8300 | 2,8600 | 2,7600 | 2,7700 | 2,7700 | 8.531.900 |
31 ene 2024 | 2,8300 | 2,9100 | 2,7900 | 2,7900 | 2,7900 | 7.373.100 |
30 ene 2024 | 2,9800 | 2,9800 | 2,8300 | 2,8600 | 2,8600 | 8.993.800 |
29 ene 2024 | 2,9300 | 2,9800 | 2,8300 | 2,9800 | 2,9800 | 6.786.200 |
26 ene 2024 | 2,9800 | 3,0300 | 2,8900 | 2,9200 | 2,9200 | 12.333.700 |
25 ene 2024 | 2,8900 | 3,0600 | 2,8400 | 2,9800 | 2,9800 | 36.136.500 |
24 ene 2024 | 3,1900 | 3,2500 | 2,8500 | 2,9300 | 2,9300 | 53.741.600 |
23 ene 2024 | 3,6200 | 3,6300 | 3,5400 | 3,5500 | 3,5500 | 5.849.100 |
22 ene 2024 | 3,4500 | 3,6100 | 3,4500 | 3,6000 | 3,6000 | 9.463.100 |
19 ene 2024 | 3,3800 | 3,4600 | 3,3500 | 3,4300 | 3,4300 | 7.635.400 |
18 ene 2024 | 3,3700 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 3.564.400 |
17 ene 2024 | 3,3300 | 3,3500 | 3,2700 | 3,3400 | 3,3400 | 3.264.000 |
16 ene 2024 | 3,3800 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 5.313.400 |
12 ene 2024 | 3,3900 | 3,4800 | 3,3900 | 3,4000 | 3,4000 | 5.436.300 |
11 ene 2024 | 3,4000 | 3,4500 | 3,2900 | 3,3900 | 3,3900 | 5.150.700 |
10 ene 2024 | 3,3000 | 3,4500 | 3,2400 | 3,4500 | 3,4500 | 7.642.000 |
09 ene 2024 | 3,2300 | 3,3200 | 3,2000 | 3,3100 | 3,3100 | 4.759.100 |
08 ene 2024 | 3,2700 | 3,3000 | 3,1900 | 3,2300 | 3,2300 | 7.478.500 |
05 ene 2024 | 3,2300 | 3,3000 | 3,2300 | 3,2600 | 3,2600 | 3.958.700 |
04 ene 2024 | 3,3200 | 3,3300 | 3,2300 | 3,2500 | 3,2500 | 6.353.300 |
03 ene 2024 | 3,4000 | 3,4000 | 3,3200 | 3,3300 | 3,3300 | 8.024.100 |
02 ene 2024 | 3,5000 | 3,5100 | 3,3900 | 3,4300 | 3,4300 | 6.794.900 |
29 dic 2023 | 3,5500 | 3,6200 | 3,5300 | 3,5400 | 3,5400 | 7.023.400 |
28 dic 2023 | 3,5500 | 3,6200 | 3,5100 | 3,5600 | 3,5600 | 5.432.700 |
27 dic 2023 | 3,6000 | 3,6300 | 3,5500 | 3,5500 | 3,5500 | 4.452.700 |
26 dic 2023 | 3,5700 | 3,6200 | 3,4800 | 3,6100 | 3,6100 | 5.798.600 |
22 dic 2023 | 3,6100 | 3,6300 | 3,5400 | 3,5700 | 3,5700 | 6.704.500 |
21 dic 2023 | 3,8800 | 3,8900 | 3,5200 | 3,5800 | 3,5800 | 16.642.200 |
20 dic 2023 | 4,1800 | 4,2700 | 4,0800 | 4,1000 | 4,1000 | 6.795.700 |
19 dic 2023 | 4,2100 | 4,3100 | 4,1700 | 4,2100 | 4,2100 | 6.288.200 |
18 dic 2023 | 4,3500 | 4,3600 | 4,1400 | 4,1500 | 4,1500 | 4.706.800 |
15 dic 2023 | 4,3600 | 4,4400 | 4,3100 | 4,3700 | 4,3700 | 33.466.700 |
14 dic 2023 | 4,2900 | 4,3900 | 4,2700 | 4,3600 | 4,3600 | 7.760.100 |
13 dic 2023 | 4,0600 | 4,2700 | 4,0500 | 4,2700 | 4,2700 | 6.284.900 |
12 dic 2023 | 4,1000 | 4,1500 | 4,0400 | 4,0900 | 4,0900 | 3.035.800 |
11 dic 2023 | 3,8200 | 4,1800 | 3,8100 | 4,1000 | 4,1000 | 7.203.300 |
08 dic 2023 | 3,9000 | 4,1700 | 3,8900 | 4,1200 | 4,1200 | 6.809.100 |
07 dic 2023 | 3,9400 | 3,9900 | 3,8700 | 3,9200 | 3,9200 | 2.809.400 |
06 dic 2023 | 3,9800 | 4,0400 | 3,9300 | 3,9400 | 3,9400 | 3.493.000 |
05 dic 2023 | 3,7800 | 4,0000 | 3,7800 | 3,9500 | 3,9500 | 5.015.700 |
04 dic 2023 | 3,8200 | 3,9200 | 3,7700 | 3,8900 | 3,8900 | 2.987.100 |
01 dic 2023 | 3,6800 | 3,8500 | 3,6300 | 3,8500 | 3,8500 | 3.726.600 |
30 nov 2023 | 3,7600 | 3,7700 | 3,6500 | 3,6700 | 3,6700 | 3.143.400 |
29 nov 2023 | 3,6800 | 3,7700 | 3,6600 | 3,7700 | 3,7700 | 4.024.500 |
28 nov 2023 | 3,6700 | 3,7400 | 3,6400 | 3,6700 | 3,6700 | 2.585.100 |
27 nov 2023 | 3,6400 | 3,7200 | 3,5900 | 3,7200 | 3,7200 | 2.811.500 |
24 nov 2023 | 3,6300 | 3,6600 | 3,5900 | 3,6500 | 3,6500 | 1.609.100 |
22 nov 2023 | 3,6100 | 3,6500 | 3,5800 | 3,6200 | 3,6200 | 1.388.400 |
21 nov 2023 | 3,6600 | 3,6900 | 3,5900 | 3,6100 | 3,6100 | 1.570.000 |
20 nov 2023 | 3,6600 | 3,7400 | 3,6600 | 3,6700 | 3,6700 | 1.744.200 |
17 nov 2023 | 3,6500 | 3,7000 | 3,5800 | 3,7000 | 3,7000 | 2.516.700 |
16 nov 2023 | 3,6000 | 3,6400 | 3,5200 | 3,6000 | 3,6000 | 2.617.300 |
15 nov 2023 | 3,7500 | 3,7900 | 3,6500 | 3,6700 | 3,6700 | 3.534.600 |
14 nov 2023 | 3,6600 | 3,8000 | 3,6500 | 3,7500 | 3,7500 | 4.754.600 |
13 nov 2023 | 3,5900 | 3,6000 | 3,4800 | 3,5200 | 3,5200 | 2.714.600 |
10 nov 2023 | 3,6200 | 3,6700 | 3,5500 | 3,6400 | 3,6400 | 5.050.000 |
09 nov 2023 | 3,7500 | 3,7800 | 3,5800 | 3,6000 | 3,6000 | 3.229.800 |
08 nov 2023 | 3,7700 | 3,8000 | 3,6900 | 3,7400 | 3,7400 | 2.192.700 |
07 nov 2023 | 3,6500 | 3,8300 | 3,6500 | 3,8000 | 3,8000 | 3.254.700 |
06 nov 2023 | 3,7600 | 3,7800 | 3,6200 | 3,6800 | 3,6800 | 3.689.700 |
03 nov 2023 | 3,7700 | 3,7900 | 3,7000 | 3,7400 | 3,7400 | 3.832.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |