Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1,4700 | 1,4900 | 1,3300 | 1,3900 | 1,3900 | 161.700 |
16 may 2024 | 1,7000 | 1,7000 | 1,3000 | 1,3800 | 1,3800 | 350.700 |
15 may 2024 | 2,0000 | 2,0500 | 1,6100 | 1,6300 | 1,6300 | 303.900 |
14 may 2024 | 2,1800 | 2,2400 | 2,0900 | 2,1100 | 2,1100 | 28.700 |
13 may 2024 | 2,2500 | 2,3100 | 2,1700 | 2,2300 | 2,2300 | 18.200 |
10 may 2024 | 2,2400 | 2,3100 | 2,2300 | 2,2500 | 2,2500 | 6100 |
09 may 2024 | 2,2300 | 2,4400 | 2,1600 | 2,2600 | 2,2600 | 58.200 |
08 may 2024 | 2,2500 | 2,3200 | 2,1900 | 2,2400 | 2,2400 | 12.300 |
07 may 2024 | 2,2400 | 2,2800 | 2,1900 | 2,1900 | 2,1900 | 14.600 |
06 may 2024 | 2,2800 | 2,2900 | 2,2100 | 2,2700 | 2,2700 | 11.900 |
03 may 2024 | 2,2500 | 2,3400 | 2,2300 | 2,2600 | 2,2600 | 28.600 |
02 may 2024 | 2,1600 | 2,2400 | 2,0900 | 2,2400 | 2,2400 | 22.300 |
01 may 2024 | 2,1100 | 2,1900 | 2,0600 | 2,1100 | 2,1100 | 13.900 |
30 abr 2024 | 2,2500 | 2,2500 | 2,0700 | 2,1700 | 2,1700 | 43.000 |
29 abr 2024 | 2,2100 | 2,2500 | 2,1500 | 2,1600 | 2,1600 | 19.800 |
26 abr 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1700 | 2,1700 | 36.100 |
25 abr 2024 | 2,1500 | 2,2600 | 2,1500 | 2,2400 | 2,2400 | 29.100 |
24 abr 2024 | 2,2600 | 2,3100 | 2,1900 | 2,1900 | 2,1900 | 22.600 |
23 abr 2024 | 2,2000 | 2,3700 | 2,1800 | 2,3200 | 2,3200 | 36.100 |
22 abr 2024 | 2,1500 | 2,2000 | 2,0500 | 2,2000 | 2,2000 | 17.400 |
19 abr 2024 | 2,1700 | 2,2900 | 2,0100 | 2,0200 | 2,0200 | 41.400 |
18 abr 2024 | 2,1300 | 2,3500 | 2,1300 | 2,1500 | 2,1500 | 8400 |
17 abr 2024 | 2,3200 | 2,3200 | 2,1000 | 2,1600 | 2,1600 | 26.300 |
16 abr 2024 | 2,2800 | 2,3400 | 2,0200 | 2,2800 | 2,2800 | 141.600 |
15 abr 2024 | 2,4500 | 2,5600 | 2,3000 | 2,3200 | 2,3200 | 35.500 |
12 abr 2024 | 2,7100 | 2,8500 | 2,4700 | 2,4900 | 2,4900 | 116.400 |
11 abr 2024 | 2,7500 | 2,8200 | 2,6400 | 2,6800 | 2,6800 | 24.900 |
10 abr 2024 | 2,7900 | 2,8400 | 2,6800 | 2,7300 | 2,7300 | 86.100 |
09 abr 2024 | 2,8800 | 2,9500 | 2,8400 | 2,8500 | 2,8500 | 33.300 |
08 abr 2024 | 2,7200 | 2,9400 | 2,6900 | 2,9300 | 2,9300 | 37.100 |
05 abr 2024 | 2,8000 | 2,9300 | 2,7000 | 2,7200 | 2,7200 | 35.300 |
04 abr 2024 | 2,8800 | 3,0300 | 2,7600 | 2,7900 | 2,7900 | 99.000 |
03 abr 2024 | 2,7700 | 3,0100 | 2,7700 | 2,8800 | 2,8800 | 93.100 |
02 abr 2024 | 2,8300 | 2,8500 | 2,7100 | 2,7500 | 2,7500 | 23.100 |
01 abr 2024 | 2,8600 | 2,8900 | 2,7600 | 2,8300 | 2,8300 | 41.600 |
28 mar 2024 | 2,6400 | 2,9400 | 2,6000 | 2,8600 | 2,8600 | 87.200 |
27 mar 2024 | 2,6000 | 2,6800 | 2,4900 | 2,6700 | 2,6700 | 85.200 |
26 mar 2024 | 2,8000 | 2,8200 | 2,4000 | 2,5400 | 2,5400 | 146.400 |
25 mar 2024 | 2,6500 | 2,9200 | 2,6100 | 2,8500 | 2,8500 | 190.400 |
22 mar 2024 | 2,3500 | 2,5200 | 2,2100 | 2,5200 | 2,5200 | 137.100 |
21 mar 2024 | 2,3000 | 2,3200 | 2,1900 | 2,2800 | 2,2800 | 163.900 |
20 mar 2024 | 2,7100 | 2,8300 | 2,2300 | 2,2400 | 2,2400 | 373.700 |
19 mar 2024 | 2,8100 | 2,8300 | 2,6600 | 2,7100 | 2,7100 | 59.700 |
18 mar 2024 | 2,9800 | 2,9800 | 2,6200 | 2,9000 | 2,9000 | 96.900 |
15 mar 2024 | 2,9600 | 3,0000 | 2,9200 | 2,9500 | 2,9500 | 45.900 |
14 mar 2024 | 2,9800 | 3,0200 | 2,7600 | 2,9800 | 2,9800 | 81.000 |
13 mar 2024 | 2,9500 | 3,0400 | 2,8500 | 2,9500 | 2,9500 | 88.200 |
12 mar 2024 | 2,9600 | 3,0000 | 2,9200 | 2,9700 | 2,9700 | 50.000 |
11 mar 2024 | 2,9500 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 109.700 |
08 mar 2024 | 2,9100 | 3,0100 | 2,8600 | 2,9500 | 2,9500 | 100.800 |
07 mar 2024 | 3,1000 | 3,2400 | 2,8000 | 2,9000 | 2,9000 | 233.600 |
06 mar 2024 | 3,4000 | 3,5300 | 3,0700 | 3,1200 | 3,1200 | 144.200 |
05 mar 2024 | 3,3700 | 3,4500 | 3,2600 | 3,4000 | 3,4000 | 14.200 |
04 mar 2024 | 3,3900 | 3,5000 | 3,3100 | 3,3800 | 3,3800 | 23.800 |
01 mar 2024 | 3,3800 | 3,6600 | 3,3800 | 3,4700 | 3,4700 | 82.600 |
29 feb 2024 | 3,3700 | 3,5500 | 3,3700 | 3,4600 | 3,4600 | 76.600 |
28 feb 2024 | 3,4000 | 3,4200 | 3,3000 | 3,4000 | 3,4000 | 33.800 |
27 feb 2024 | 3,3300 | 3,5000 | 3,2300 | 3,4300 | 3,4300 | 89.100 |
26 feb 2024 | 3,4100 | 3,7300 | 3,1600 | 3,2800 | 3,2800 | 128.800 |
23 feb 2024 | 3,5500 | 3,5500 | 3,3500 | 3,4800 | 3,4800 | 33.200 |
22 feb 2024 | 3,5700 | 3,6900 | 3,3700 | 3,5700 | 3,5700 | 61.600 |
21 feb 2024 | 3,4300 | 3,6400 | 3,4100 | 3,5700 | 3,5700 | 33.400 |
20 feb 2024 | 3,2400 | 3,4200 | 3,1100 | 3,4200 | 3,4200 | 53.400 |
16 feb 2024 | 3,2500 | 3,2800 | 3,0300 | 3,2300 | 3,2300 | 65.600 |
15 feb 2024 | 3,3100 | 3,4400 | 3,2000 | 3,2300 | 3,2300 | 71.600 |
14 feb 2024 | 3,4500 | 3,5200 | 3,2400 | 3,3200 | 3,3200 | 83.900 |
13 feb 2024 | 3,7800 | 3,7800 | 3,2700 | 3,4300 | 3,4300 | 226.100 |
12 feb 2024 | 3,8900 | 3,9900 | 3,7400 | 3,7500 | 3,7500 | 72.600 |
09 feb 2024 | 4,0100 | 4,0300 | 3,8600 | 3,9200 | 3,9200 | 103.900 |
08 feb 2024 | 4,0000 | 4,0000 | 3,8200 | 3,9200 | 3,9200 | 42.800 |
07 feb 2024 | 4,2100 | 4,2500 | 3,8600 | 3,9400 | 3,9400 | 155.600 |
06 feb 2024 | 4,3000 | 4,3500 | 4,0500 | 4,1400 | 4,1400 | 242.700 |
05 feb 2024 | 3,8900 | 4,0100 | 3,8000 | 3,9300 | 3,9300 | 35.500 |
02 feb 2024 | 3,8900 | 3,9600 | 3,8400 | 3,8900 | 3,8900 | 46.100 |
01 feb 2024 | 4,1100 | 4,2000 | 3,8200 | 3,8900 | 3,8900 | 79.800 |
31 ene 2024 | 4,3500 | 4,3700 | 4,1000 | 4,1200 | 4,1200 | 47.800 |
30 ene 2024 | 4,3300 | 4,3700 | 4,1600 | 4,3000 | 4,3000 | 34.800 |
29 ene 2024 | 3,9400 | 4,3400 | 3,9100 | 4,2800 | 4,2800 | 78.100 |
26 ene 2024 | 3,9600 | 4,1000 | 3,9200 | 4,0000 | 4,0000 | 70.000 |
25 ene 2024 | 3,9600 | 4,1200 | 3,9200 | 3,9600 | 3,9600 | 52.700 |
24 ene 2024 | 4,0500 | 4,0500 | 3,8400 | 3,9300 | 3,9300 | 105.200 |
23 ene 2024 | 4,0800 | 4,2000 | 3,9000 | 4,0200 | 4,0200 | 145.100 |
22 ene 2024 | 4,2000 | 4,3200 | 4,0100 | 4,2100 | 4,2100 | 57.700 |
19 ene 2024 | 4,3200 | 4,4800 | 4,0300 | 4,1500 | 4,1500 | 93.900 |
18 ene 2024 | 4,4500 | 4,6100 | 4,2400 | 4,4000 | 4,4000 | 107.200 |
17 ene 2024 | 4,1200 | 4,5000 | 3,9500 | 4,4400 | 4,4400 | 111.900 |
16 ene 2024 | 4,3800 | 4,4500 | 4,1500 | 4,1600 | 4,1600 | 86.500 |
12 ene 2024 | 4,2600 | 4,4800 | 4,2600 | 4,3900 | 4,3900 | 62.800 |
11 ene 2024 | 4,4300 | 4,5500 | 4,2500 | 4,2500 | 4,2500 | 184.600 |
10 ene 2024 | 4,8200 | 4,8900 | 4,4100 | 4,4500 | 4,4500 | 159.300 |
09 ene 2024 | 5,3100 | 5,3100 | 4,7500 | 4,8400 | 4,8400 | 122.700 |
08 ene 2024 | 5,4000 | 5,6100 | 5,1500 | 5,3700 | 5,3700 | 78.600 |
05 ene 2024 | 5,3000 | 5,4900 | 5,0100 | 5,3900 | 5,3900 | 108.500 |
04 ene 2024 | 5,1400 | 5,5900 | 4,9500 | 5,3300 | 5,3300 | 291.700 |
03 ene 2024 | 5,1900 | 5,2400 | 4,9500 | 5,0000 | 5,0000 | 67.400 |
02 ene 2024 | 5,9000 | 5,9700 | 5,3100 | 5,3400 | 5,3400 | 85.300 |
29 dic 2023 | 5,6100 | 5,9300 | 5,6000 | 5,8500 | 5,8500 | 192.200 |
28 dic 2023 | 5,3400 | 5,8500 | 5,1200 | 5,4700 | 5,4700 | 310.700 |
27 dic 2023 | 5,2500 | 5,4000 | 5,0600 | 5,2500 | 5,2500 | 164.000 |
26 dic 2023 | 4,3000 | 5,1900 | 4,3000 | 5,1900 | 5,1900 | 173.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |