Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2,5100 | 2,5700 | 2,4400 | 2,5700 | 2,5700 | 77.400 |
27 jun 2024 | 2,4500 | 2,5400 | 2,3000 | 2,5100 | 2,5100 | 73.300 |
26 jun 2024 | 2,4200 | 2,5590 | 2,4200 | 2,4800 | 2,4800 | 28.900 |
25 jun 2024 | 2,4600 | 2,5890 | 2,4200 | 2,4500 | 2,4500 | 40.600 |
24 jun 2024 | 2,4000 | 2,4800 | 2,3600 | 2,4400 | 2,4400 | 38.700 |
21 jun 2024 | 2,2800 | 2,4200 | 2,2000 | 2,4000 | 2,4000 | 78.100 |
20 jun 2024 | 2,2500 | 2,3900 | 2,2000 | 2,2900 | 2,2900 | 79.400 |
18 jun 2024 | 2,3300 | 2,5300 | 2,2600 | 2,2700 | 2,2700 | 84.800 |
17 jun 2024 | 2,3000 | 2,4500 | 2,2500 | 2,3700 | 2,3700 | 146.000 |
14 jun 2024 | 2,0500 | 2,3200 | 2,0400 | 2,3000 | 2,3000 | 134.600 |
13 jun 2024 | 2,2400 | 2,2900 | 2,0200 | 2,0400 | 2,0400 | 192.800 |
12 jun 2024 | 2,4200 | 2,4200 | 2,2200 | 2,2600 | 2,2600 | 71.200 |
11 jun 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2800 | 2,2800 | 114.500 |
10 jun 2024 | 2,4500 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 96.000 |
07 jun 2024 | 2,6000 | 2,7100 | 2,3300 | 2,4200 | 2,4200 | 177.100 |
06 jun 2024 | 2,7000 | 2,7800 | 2,5500 | 2,5900 | 2,5900 | 129.800 |
05 jun 2024 | 2,6300 | 2,8300 | 2,6300 | 2,7200 | 2,7200 | 118.000 |
04 jun 2024 | 2,7300 | 2,7390 | 2,6060 | 2,6100 | 2,6100 | 137.000 |
03 jun 2024 | 2,7900 | 2,8600 | 2,6700 | 2,7500 | 2,7500 | 117.600 |
31 may 2024 | 2,8400 | 2,9910 | 2,7800 | 2,7800 | 2,7800 | 98.500 |
30 may 2024 | 2,9000 | 2,9790 | 2,8000 | 2,8200 | 2,8200 | 175.200 |
29 may 2024 | 3,0000 | 3,3890 | 2,7700 | 2,9200 | 2,9200 | 362.600 |
28 may 2024 | 2,9900 | 3,2940 | 2,7500 | 2,9400 | 2,9400 | 363.700 |
24 may 2024 | 2,7000 | 3,0000 | 2,6500 | 2,7200 | 2,7200 | 315.800 |
23 may 2024 | 2,4600 | 2,7000 | 2,4600 | 2,7000 | 2,7000 | 330.800 |
22 may 2024 | 2,3000 | 2,4400 | 2,1900 | 2,3600 | 2,3600 | 61.800 |
21 may 2024 | 2,5800 | 2,6000 | 2,2000 | 2,3700 | 2,3700 | 163.100 |
20 may 2024 | 2,0900 | 2,5800 | 2,0900 | 2,5300 | 2,5300 | 716.600 |
17 may 2024 | 2,1300 | 2,1400 | 2,0700 | 2,0700 | 2,0700 | 17.300 |
16 may 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 44.900 |
15 may 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1500 | 2,1500 | 66.100 |
14 may 2024 | 2,0000 | 2,0750 | 1,9500 | 2,0600 | 2,0600 | 59.800 |
13 may 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0000 | 2,0000 | 23.900 |
10 may 2024 | 2,0500 | 2,0560 | 1,9000 | 1,9600 | 1,9600 | 35.000 |
09 may 2024 | 2,0500 | 2,1800 | 2,0000 | 2,0100 | 2,0100 | 37.100 |
08 may 2024 | 2,1300 | 2,1900 | 2,0500 | 2,0900 | 2,0900 | 37.000 |
07 may 2024 | 2,0900 | 2,1400 | 2,0500 | 2,0500 | 2,0500 | 23.000 |
06 may 2024 | 2,2400 | 2,2400 | 2,0500 | 2,1000 | 2,1000 | 49.600 |
03 may 2024 | 2,2500 | 2,2900 | 2,0600 | 2,2100 | 2,2100 | 55.000 |
02 may 2024 | 2,2300 | 2,2500 | 2,1600 | 2,2000 | 2,2000 | 92.800 |
01 may 2024 | 2,0400 | 2,2300 | 2,0000 | 2,1640 | 2,1640 | 73.700 |
30 abr 2024 | 2,0170 | 2,0400 | 1,9750 | 2,0100 | 2,0100 | 19.300 |
29 abr 2024 | 2,0300 | 2,0500 | 1,9700 | 2,0500 | 2,0500 | 17.900 |
26 abr 2024 | 1,9900 | 2,0500 | 1,9700 | 2,0000 | 2,0000 | 23.100 |
25 abr 2024 | 2,0100 | 2,0740 | 1,9400 | 1,9660 | 1,9660 | 22.300 |
24 abr 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0500 | 2,0500 | 13.800 |
23 abr 2024 | 2,0400 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 28.800 |
22 abr 2024 | 1,9000 | 2,0600 | 1,9000 | 2,0000 | 2,0000 | 35.600 |
19 abr 2024 | 2,1600 | 2,1600 | 1,9300 | 1,9300 | 1,9300 | 79.500 |
18 abr 2024 | 2,1700 | 2,2010 | 2,0500 | 2,0900 | 2,0900 | 42.300 |
17 abr 2024 | 1,7000 | 2,2500 | 1,7000 | 2,1600 | 2,1600 | 273.000 |
16 abr 2024 | 1,8300 | 1,8700 | 1,7000 | 1,8000 | 1,8000 | 73.000 |
15 abr 2024 | 1,9000 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 120.700 |
12 abr 2024 | 2,1000 | 2,1000 | 1,9300 | 1,9500 | 1,9500 | 96.900 |
11 abr 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0100 | 2,0100 | 53.600 |
10 abr 2024 | 2,0900 | 2,1900 | 2,0000 | 2,0400 | 2,0400 | 69.700 |
09 abr 2024 | 2,1800 | 2,2200 | 2,0700 | 2,1450 | 2,1450 | 178.200 |
08 abr 2024 | 2,1100 | 2,1600 | 2,0600 | 2,1500 | 2,1500 | 24.100 |
05 abr 2024 | 2,1500 | 2,1700 | 2,0900 | 2,1300 | 2,1300 | 23.100 |
04 abr 2024 | 2,0900 | 2,1600 | 2,0500 | 2,1200 | 2,1200 | 58.800 |
03 abr 2024 | 2,0900 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 21.500 |
02 abr 2024 | 2,1500 | 2,1560 | 2,0700 | 2,0900 | 2,0900 | 29.000 |
01 abr 2024 | 2,2200 | 2,2500 | 2,1110 | 2,1900 | 2,1900 | 38.000 |
28 mar 2024 | 2,2200 | 2,2400 | 2,1700 | 2,1800 | 2,1800 | 30.900 |
27 mar 2024 | 2,2100 | 2,3100 | 2,1420 | 2,2200 | 2,2200 | 81.500 |
26 mar 2024 | 2,2400 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 68.200 |
25 mar 2024 | 2,0500 | 2,2500 | 2,0500 | 2,2000 | 2,2000 | 53.700 |
22 mar 2024 | 2,3700 | 2,3700 | 2,0030 | 2,1400 | 2,1400 | 399.000 |
21 mar 2024 | 2,1800 | 2,3100 | 2,1000 | 2,3100 | 2,3100 | 164.800 |
20 mar 2024 | 2,2800 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 84.200 |
19 mar 2024 | 2,3100 | 2,5090 | 2,2900 | 2,3100 | 2,3100 | 90.700 |
18 mar 2024 | 2,3700 | 2,4500 | 2,2600 | 2,3200 | 2,3200 | 137.800 |
15 mar 2024 | 2,3000 | 2,5500 | 2,2700 | 2,4100 | 2,4100 | 156.300 |
14 mar 2024 | 2,3600 | 2,3600 | 2,1100 | 2,3100 | 2,3100 | 136.000 |
13 mar 2024 | 2,2600 | 2,4400 | 2,2500 | 2,2900 | 2,2900 | 172.300 |
12 mar 2024 | 2,4200 | 2,7000 | 2,2600 | 2,3200 | 2,3200 | 421.000 |
11 mar 2024 | 2,0200 | 2,2700 | 2,0010 | 2,2700 | 2,2700 | 201.500 |
08 mar 2024 | 2,1000 | 2,2800 | 1,9900 | 1,9900 | 1,9900 | 476.900 |
07 mar 2024 | 1,6800 | 2,3440 | 1,4400 | 2,0500 | 2,0500 | 2.437.500 |
06 mar 2024 | 1,5800 | 1,6300 | 1,5200 | 1,6200 | 1,6200 | 39.900 |
05 mar 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5900 | 1,5900 | 55.100 |
04 mar 2024 | 1,6600 | 1,6800 | 1,5870 | 1,6800 | 1,6800 | 64.400 |
01 mar 2024 | 1,4800 | 1,6200 | 1,4300 | 1,5800 | 1,5800 | 90.900 |
29 feb 2024 | 1,4600 | 1,5000 | 1,4220 | 1,4500 | 1,4500 | 53.200 |
28 feb 2024 | 1,4500 | 1,4600 | 1,3950 | 1,4500 | 1,4500 | 73.200 |
27 feb 2024 | 1,4700 | 1,4740 | 1,3500 | 1,3900 | 1,3900 | 69.500 |
26 feb 2024 | 1,6400 | 1,6400 | 1,4000 | 1,4200 | 1,4200 | 129.000 |
23 feb 2024 | 1,5300 | 1,6500 | 1,5300 | 1,5900 | 1,5900 | 56.400 |
22 feb 2024 | 1,5900 | 1,6600 | 1,5200 | 1,5500 | 1,5500 | 66.400 |
21 feb 2024 | 1,6600 | 1,6800 | 1,5200 | 1,5900 | 1,5900 | 38.800 |
20 feb 2024 | 1,6700 | 1,7300 | 1,5900 | 1,6600 | 1,6600 | 54.000 |
16 feb 2024 | 1,7800 | 1,8500 | 1,6600 | 1,6700 | 1,6700 | 94.700 |
15 feb 2024 | 1,8300 | 1,8700 | 1,7800 | 1,8000 | 1,8000 | 71.200 |
14 feb 2024 | 1,8100 | 1,8970 | 1,8000 | 1,8200 | 1,8200 | 23.100 |
13 feb 2024 | 1,8600 | 1,8800 | 1,8100 | 1,8100 | 1,8100 | 24.200 |
12 feb 2024 | 1,8900 | 1,9200 | 1,8200 | 1,8600 | 1,8600 | 53.400 |
09 feb 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8100 | 1,8100 | 48.100 |
08 feb 2024 | 1,8200 | 1,8890 | 1,7800 | 1,7900 | 1,7900 | 8900 |
07 feb 2024 | 1,8900 | 1,9000 | 1,7800 | 1,8100 | 1,8100 | 71.700 |
06 feb 2024 | 1,7800 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 54.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |