Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 dic 2023 | 2,4000 | 2,5300 | 2,4000 | 2,4550 | 2,4550 | 31.600 |
04 dic 2023 | 2,4700 | 2,5300 | 2,4500 | 2,4700 | 2,4700 | 45.400 |
01 dic 2023 | 2,3400 | 2,5200 | 2,3300 | 2,4700 | 2,4700 | 117.400 |
30 nov 2023 | 2,4000 | 2,4150 | 2,2500 | 2,3800 | 2,3800 | 61.200 |
29 nov 2023 | 2,4700 | 2,4700 | 2,4000 | 2,4400 | 2,4400 | 37.600 |
28 nov 2023 | 2,4200 | 2,5000 | 2,4200 | 2,4800 | 2,4800 | 28.100 |
27 nov 2023 | 2,5400 | 2,5400 | 2,4600 | 2,4900 | 2,4900 | 21.700 |
24 nov 2023 | 2,4900 | 2,5400 | 2,4900 | 2,5400 | 2,5400 | 9000 |
22 nov 2023 | 2,5480 | 2,5700 | 2,5200 | 2,5200 | 2,5200 | 27.000 |
21 nov 2023 | 2,5600 | 2,6000 | 2,5500 | 2,5800 | 2,5800 | 13.700 |
20 nov 2023 | 2,5500 | 2,6200 | 2,5500 | 2,5900 | 2,5900 | 4600 |
17 nov 2023 | 2,4900 | 2,6200 | 2,4900 | 2,5900 | 2,5900 | 7700 |
16 nov 2023 | 2,5810 | 2,6100 | 2,5810 | 2,6000 | 2,6000 | 5400 |
15 nov 2023 | 2,5800 | 2,6500 | 2,5800 | 2,6500 | 2,6500 | 23.500 |
14 nov 2023 | 2,7500 | 2,7500 | 2,5700 | 2,6400 | 2,6400 | 40.800 |
13 nov 2023 | 2,6600 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 82.500 |
10 nov 2023 | 2,5700 | 2,6500 | 2,5600 | 2,6000 | 2,6000 | 75.400 |
09 nov 2023 | 2,6100 | 2,6700 | 2,5800 | 2,5800 | 2,5800 | 116.400 |
08 nov 2023 | 2,6500 | 2,7000 | 2,5800 | 2,6000 | 2,6000 | 45.900 |
07 nov 2023 | 2,6300 | 2,7300 | 2,6300 | 2,7100 | 2,7100 | 126.300 |
06 nov 2023 | 2,7000 | 2,7400 | 2,5600 | 2,6500 | 2,6500 | 231.600 |
03 nov 2023 | 2,3140 | 2,3900 | 2,3100 | 2,3900 | 2,3900 | 1900 |
02 nov 2023 | 2,4100 | 2,4700 | 2,3000 | 2,3000 | 2,3000 | 4100 |
01 nov 2023 | 2,2600 | 2,3800 | 2,2600 | 2,3800 | 2,3800 | 4100 |
31 oct 2023 | 2,2700 | 2,2700 | 2,2200 | 2,2650 | 2,2650 | 23.500 |
30 oct 2023 | 2,3100 | 2,4800 | 2,2680 | 2,4200 | 2,4200 | 7800 |
27 oct 2023 | 2,1700 | 2,3200 | 2,1500 | 2,2600 | 2,2600 | 7800 |
26 oct 2023 | 2,1400 | 2,1400 | 2,1100 | 2,1400 | 2,1400 | 40.600 |
25 oct 2023 | 2,1700 | 2,1830 | 2,1700 | 2,1830 | 2,1830 | 2800 |
24 oct 2023 | 2,1500 | 2,1800 | 2,1100 | 2,1660 | 2,1660 | 30.400 |
23 oct 2023 | 2,1100 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 5500 |
20 oct 2023 | 2,1000 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 2900 |
19 oct 2023 | 2,1300 | 2,1300 | 2,1110 | 2,1150 | 2,1150 | 2000 |
18 oct 2023 | 2,1540 | 2,1540 | 2,1100 | 2,1150 | 2,1150 | 4200 |
17 oct 2023 | 2,2000 | 2,2000 | 2,1100 | 2,1600 | 2,1600 | 4100 |
16 oct 2023 | 2,2200 | 2,2240 | 2,2000 | 2,2000 | 2,2000 | 5100 |
13 oct 2023 | 2,2200 | 2,2200 | 2,2150 | 2,2200 | 2,2200 | 2100 |
12 oct 2023 | 2,2250 | 2,2400 | 2,2250 | 2,2400 | 2,2400 | 500 |
11 oct 2023 | 2,2200 | 2,2260 | 2,2200 | 2,2260 | 2,2260 | 900 |
10 oct 2023 | 2,2200 | 2,2670 | 2,2200 | 2,2390 | 2,2390 | 6200 |
09 oct 2023 | 2,2900 | 2,2900 | 2,2200 | 2,2200 | 2,2200 | 6200 |
06 oct 2023 | 2,2200 | 2,2800 | 2,2200 | 2,2200 | 2,2200 | 3000 |
05 oct 2023 | 2,2200 | 2,2460 | 2,2200 | 2,2460 | 2,2460 | 1600 |
04 oct 2023 | 2,2200 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 31.700 |
03 oct 2023 | 2,2220 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 1900 |
02 oct 2023 | 2,2200 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 3000 |
29 sept 2023 | 2,3200 | 2,3200 | 2,2200 | 2,2200 | 2,2200 | 6400 |
28 sept 2023 | 2,3200 | 2,3730 | 2,3000 | 2,3000 | 2,3000 | 30.400 |
27 sept 2023 | 2,3900 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 1900 |
26 sept 2023 | 2,3100 | 2,4300 | 2,3100 | 2,3700 | 2,3700 | 4500 |
25 sept 2023 | 2,4200 | 2,4890 | 2,3800 | 2,4000 | 2,4000 | 5600 |
22 sept 2023 | 2,4500 | 2,4900 | 2,4100 | 2,4800 | 2,4800 | 10.900 |
21 sept 2023 | 2,3800 | 2,4850 | 2,3800 | 2,4400 | 2,4400 | 12.900 |
20 sept 2023 | 2,3700 | 2,4600 | 2,3700 | 2,3800 | 2,3800 | 14.800 |
19 sept 2023 | 2,3700 | 2,5100 | 2,3700 | 2,4200 | 2,4200 | 14.400 |
18 sept 2023 | 2,3700 | 2,5800 | 2,3700 | 2,4500 | 2,4500 | 23.100 |
15 sept 2023 | 2,4800 | 2,6200 | 2,4000 | 2,4000 | 2,4000 | 12.300 |
14 sept 2023 | 2,5000 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 5900 |
13 sept 2023 | 2,4500 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 4200 |
12 sept 2023 | 2,5000 | 2,5420 | 2,4500 | 2,4800 | 2,4800 | 6500 |
11 sept 2023 | 2,3900 | 2,5700 | 2,3900 | 2,4900 | 2,4900 | 20.800 |
08 sept 2023 | 2,4800 | 2,5400 | 2,3700 | 2,4100 | 2,4100 | 24.500 |
07 sept 2023 | 2,5100 | 2,6600 | 2,5100 | 2,5300 | 2,5300 | 40.300 |
06 sept 2023 | 2,6600 | 2,6700 | 2,6000 | 2,6000 | 2,6000 | 18.600 |
05 sept 2023 | 2,7600 | 2,8300 | 2,6600 | 2,6600 | 2,6600 | 32.600 |
01 sept 2023 | 2,9000 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 15.000 |
31 ago 2023 | 2,8300 | 2,8800 | 2,7600 | 2,8600 | 2,8600 | 39.500 |
30 ago 2023 | 2,8200 | 2,8600 | 2,7900 | 2,8400 | 2,8400 | 17.400 |
29 ago 2023 | 2,6100 | 2,8600 | 2,6100 | 2,8300 | 2,8300 | 20.900 |
28 ago 2023 | 2,8800 | 2,9200 | 2,6400 | 2,6700 | 2,6700 | 27.100 |
25 ago 2023 | 2,7000 | 2,8900 | 2,7000 | 2,8500 | 2,8500 | 44.700 |
24 ago 2023 | 2,4000 | 2,6600 | 2,4000 | 2,6600 | 2,6600 | 23.100 |
23 ago 2023 | 2,4900 | 2,5260 | 2,4000 | 2,4400 | 2,4400 | 17.400 |
22 ago 2023 | 2,4800 | 2,5700 | 2,3000 | 2,3000 | 2,3000 | 11.900 |
21 ago 2023 | 2,3500 | 2,4860 | 2,3500 | 2,4700 | 2,4700 | 10.200 |
18 ago 2023 | 2,3500 | 2,4500 | 2,3500 | 2,4100 | 2,4100 | 18.200 |
17 ago 2023 | 2,5600 | 2,5600 | 2,4500 | 2,4500 | 2,4500 | 39.800 |
16 ago 2023 | 2,6200 | 2,6200 | 2,4700 | 2,4700 | 2,4700 | 16.800 |
15 ago 2023 | 2,5500 | 2,6000 | 2,4300 | 2,5600 | 2,5600 | 22.200 |
14 ago 2023 | 2,7030 | 2,7380 | 2,4370 | 2,4400 | 2,4400 | 32.800 |
11 ago 2023 | 2,7500 | 2,9300 | 2,6500 | 2,7600 | 2,7600 | 29.800 |
10 ago 2023 | 2,8700 | 2,9400 | 2,7500 | 2,8000 | 2,8000 | 72.000 |
09 ago 2023 | 2,5940 | 2,8500 | 2,5940 | 2,8200 | 2,8200 | 49.400 |
08 ago 2023 | 2,6300 | 2,6900 | 2,6010 | 2,6500 | 2,6500 | 21.400 |
07 ago 2023 | 2,4400 | 2,7000 | 2,4400 | 2,6900 | 2,6900 | 38.200 |
04 ago 2023 | 2,4300 | 2,6600 | 2,3800 | 2,5150 | 2,5150 | 46.800 |
03 ago 2023 | 2,4200 | 2,4700 | 2,3500 | 2,4600 | 2,4600 | 34.200 |
02 ago 2023 | 2,2800 | 2,5000 | 2,2800 | 2,4500 | 2,4500 | 33.500 |
01 ago 2023 | 2,3300 | 2,3900 | 2,2500 | 2,3600 | 2,3600 | 34.100 |
31 jul 2023 | 2,2300 | 2,3800 | 2,2300 | 2,3400 | 2,3400 | 35.200 |
28 jul 2023 | 2,2000 | 2,3200 | 2,2000 | 2,2800 | 2,2800 | 28.600 |
27 jul 2023 | 2,3300 | 2,4000 | 2,2000 | 2,2100 | 2,2100 | 37.000 |
26 jul 2023 | 2,2500 | 2,4000 | 2,2500 | 2,3400 | 2,3400 | 37.800 |
25 jul 2023 | 2,2580 | 2,4000 | 2,2400 | 2,3200 | 2,3200 | 57.800 |
24 jul 2023 | 2,1200 | 2,2850 | 2,1200 | 2,2200 | 2,2200 | 49.600 |
21 jul 2023 | 2,2400 | 2,2920 | 2,1000 | 2,1600 | 2,1600 | 34.100 |
20 jul 2023 | 2,2600 | 2,3400 | 2,1500 | 2,1900 | 2,1900 | 30.400 |
19 jul 2023 | 2,2500 | 2,3400 | 2,1640 | 2,2800 | 2,2800 | 44.900 |
18 jul 2023 | 2,2800 | 2,3800 | 2,2800 | 2,3000 | 2,3000 | 35.600 |
17 jul 2023 | 2,3500 | 2,4000 | 2,2700 | 2,2700 | 2,2700 | 39.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |