Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,5000 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 2.269.300 |
25 abr 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 2.728.600 |
24 abr 2024 | 2,6100 | 2,6300 | 2,5100 | 2,5400 | 2,5400 | 2.125.100 |
23 abr 2024 | 2,6100 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 2.427.600 |
22 abr 2024 | 2,6700 | 2,6700 | 2,5300 | 2,5800 | 2,5800 | 3.408.300 |
19 abr 2024 | 2,6600 | 2,7000 | 2,6000 | 2,6300 | 2,6300 | 2.715.600 |
18 abr 2024 | 2,7400 | 2,7800 | 2,6700 | 2,6900 | 2,6900 | 1.502.400 |
17 abr 2024 | 2,7400 | 2,7600 | 2,6700 | 2,7200 | 2,7200 | 2.105.300 |
16 abr 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7200 | 2,7200 | 3.140.300 |
15 abr 2024 | 2,9400 | 2,9700 | 2,7600 | 2,7900 | 2,7900 | 2.590.800 |
12 abr 2024 | 3,0300 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | 1.883.400 |
11 abr 2024 | 3,1600 | 3,2100 | 3,0400 | 3,0800 | 3,0800 | 1.421.700 |
10 abr 2024 | 3,1100 | 3,1800 | 3,0700 | 3,1500 | 3,1500 | 2.326.300 |
09 abr 2024 | 3,1800 | 3,3800 | 3,1800 | 3,2600 | 3,2600 | 4.458.600 |
08 abr 2024 | 3,1700 | 3,2300 | 3,0900 | 3,1400 | 3,1400 | 1.757.700 |
05 abr 2024 | 3,1700 | 3,2300 | 3,1000 | 3,1500 | 3,1500 | 1.980.900 |
04 abr 2024 | 3,2700 | 3,3700 | 3,1500 | 3,1900 | 3,1900 | 4.105.500 |
03 abr 2024 | 3,1300 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 2.821.500 |
02 abr 2024 | 3,1900 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 4.361.600 |
01 abr 2024 | 3,1300 | 3,3100 | 3,0100 | 3,2700 | 3,2700 | 16.929.600 |
28 mar 2024 | 2,8000 | 2,8500 | 2,7700 | 2,7800 | 2,7800 | 2.250.800 |
27 mar 2024 | 2,7200 | 2,8000 | 2,6700 | 2,7800 | 2,7800 | 2.495.700 |
26 mar 2024 | 2,7400 | 2,7700 | 2,6600 | 2,6600 | 2,6600 | 1.667.100 |
25 mar 2024 | 2,7600 | 2,8700 | 2,7200 | 2,7200 | 2,7200 | 1.832.100 |
22 mar 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7700 | 2,7700 | 1.808.000 |
21 mar 2024 | 2,8600 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 2.233.100 |
20 mar 2024 | 2,7200 | 2,8900 | 2,6600 | 2,8500 | 2,8500 | 3.226.000 |
19 mar 2024 | 2,7000 | 2,7600 | 2,6800 | 2,7500 | 2,7500 | 2.347.900 |
18 mar 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7400 | 2,7400 | 2.085.800 |
15 mar 2024 | 2,7400 | 2,8000 | 2,6600 | 2,7800 | 2,7800 | 3.824.200 |
14 mar 2024 | 2,8300 | 2,8400 | 2,7000 | 2,7300 | 2,7300 | 4.462.200 |
13 mar 2024 | 2,8500 | 2,8800 | 2,7500 | 2,7900 | 2,7900 | 5.328.400 |
12 mar 2024 | 3,0200 | 3,0200 | 2,8200 | 2,8800 | 2,8800 | 3.120.500 |
11 mar 2024 | 3,3600 | 3,3600 | 2,9700 | 3,0000 | 3,0000 | 5.661.600 |
08 mar 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3100 | 3,3100 | 4.404.900 |
07 mar 2024 | 3,2500 | 3,2900 | 3,2100 | 3,2400 | 3,2400 | 1.842.900 |
06 mar 2024 | 3,2000 | 3,3200 | 3,1900 | 3,2400 | 3,2400 | 2.805.100 |
05 mar 2024 | 3,1700 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 3.009.100 |
04 mar 2024 | 3,2200 | 3,2400 | 3,1300 | 3,2000 | 3,2000 | 2.091.200 |
01 mar 2024 | 3,0800 | 3,2900 | 3,0600 | 3,2200 | 3,2200 | 2.970.100 |
29 feb 2024 | 3,1100 | 3,2600 | 3,0800 | 3,1400 | 3,1400 | 3.764.000 |
28 feb 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0500 | 3,0500 | 2.220.800 |
27 feb 2024 | 2,9700 | 3,1100 | 2,9500 | 3,1100 | 3,1100 | 3.319.000 |
26 feb 2024 | 2,9100 | 2,9800 | 2,8700 | 2,9300 | 2,9300 | 1.595.500 |
23 feb 2024 | 2,9800 | 3,0200 | 2,8700 | 2,9300 | 2,9300 | 2.094.200 |
22 feb 2024 | 3,0900 | 3,1000 | 2,9800 | 2,9900 | 2,9900 | 3.517.800 |
21 feb 2024 | 3,0500 | 3,1200 | 3,0200 | 3,0700 | 3,0700 | 1.527.500 |
20 feb 2024 | 3,1700 | 3,1900 | 3,0700 | 3,1100 | 3,1100 | 2.732.800 |
16 feb 2024 | 3,2000 | 3,2700 | 3,1500 | 3,2400 | 3,2400 | 1.836.000 |
15 feb 2024 | 3,2400 | 3,3300 | 3,2200 | 3,2600 | 3,2600 | 2.380.700 |
14 feb 2024 | 3,0900 | 3,2500 | 3,0900 | 3,2400 | 3,2400 | 2.553.400 |
13 feb 2024 | 3,2000 | 3,2100 | 3,0300 | 3,0700 | 3,0700 | 2.307.500 |
12 feb 2024 | 3,2300 | 3,4000 | 3,2200 | 3,3300 | 3,3300 | 3.420.000 |
09 feb 2024 | 3,1500 | 3,2600 | 3,1300 | 3,2300 | 3,2300 | 1.945.700 |
08 feb 2024 | 3,1000 | 3,1900 | 3,0800 | 3,1500 | 3,1500 | 1.621.500 |
07 feb 2024 | 3,1800 | 3,2400 | 3,1100 | 3,1300 | 3,1300 | 2.521.400 |
06 feb 2024 | 3,0000 | 3,1800 | 2,9700 | 3,1700 | 3,1700 | 2.332.900 |
05 feb 2024 | 3,2000 | 3,2000 | 2,9600 | 3,0200 | 3,0200 | 3.595.000 |
02 feb 2024 | 3,3200 | 3,3200 | 3,1900 | 3,2700 | 3,2700 | 2.555.000 |
01 feb 2024 | 3,3700 | 3,6600 | 3,2700 | 3,3500 | 3,3500 | 5.575.600 |
31 ene 2024 | 3,2600 | 3,3700 | 3,2400 | 3,2800 | 3,2800 | 7.260.700 |
30 ene 2024 | 3,4000 | 3,4100 | 3,2400 | 3,2400 | 3,2400 | 1.469.300 |
29 ene 2024 | 3,2900 | 3,4500 | 3,2000 | 3,4400 | 3,4400 | 1.805.000 |
26 ene 2024 | 3,3300 | 3,4100 | 3,2700 | 3,2800 | 3,2800 | 1.052.300 |
25 ene 2024 | 3,4400 | 3,4800 | 3,3000 | 3,3200 | 3,3200 | 1.897.300 |
24 ene 2024 | 3,4600 | 3,5800 | 3,3900 | 3,4200 | 3,4200 | 4.705.400 |
23 ene 2024 | 3,3000 | 3,4600 | 3,2000 | 3,4000 | 3,4000 | 4.755.600 |
22 ene 2024 | 3,0800 | 3,2800 | 3,0700 | 3,1900 | 3,1900 | 3.802.300 |
19 ene 2024 | 3,0200 | 3,1000 | 2,9100 | 3,0900 | 3,0900 | 2.903.600 |
18 ene 2024 | 3,1700 | 3,2200 | 2,9800 | 3,0300 | 3,0300 | 4.119.200 |
17 ene 2024 | 3,2800 | 3,2900 | 3,1700 | 3,1800 | 3,1800 | 2.790.600 |
16 ene 2024 | 3,3700 | 3,4000 | 3,2900 | 3,3400 | 3,3400 | 4.693.000 |
12 ene 2024 | 3,3400 | 3,5000 | 3,3300 | 3,4400 | 3,4400 | 3.110.500 |
11 ene 2024 | 3,4500 | 3,4800 | 3,3000 | 3,3400 | 3,3400 | 1.908.600 |
10 ene 2024 | 3,5500 | 3,5900 | 3,4600 | 3,4800 | 3,4800 | 3.378.600 |
09 ene 2024 | 3,5200 | 3,7000 | 3,4800 | 3,5800 | 3,5800 | 3.924.200 |
08 ene 2024 | 3,4900 | 3,6400 | 3,4600 | 3,6000 | 3,6000 | 3.110.300 |
05 ene 2024 | 3,5000 | 3,6200 | 3,4700 | 3,5000 | 3,5000 | 1.652.800 |
04 ene 2024 | 3,5600 | 3,5900 | 3,5100 | 3,5400 | 3,5400 | 1.427.900 |
03 ene 2024 | 3,5900 | 3,6400 | 3,5000 | 3,5600 | 3,5600 | 1.955.700 |
02 ene 2024 | 3,6600 | 3,7900 | 3,6200 | 3,6500 | 3,6500 | 2.083.000 |
29 dic 2023 | 3,8000 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 1.537.300 |
28 dic 2023 | 3,7700 | 3,8300 | 3,7400 | 3,8000 | 3,8000 | 1.657.800 |
27 dic 2023 | 3,7800 | 3,8300 | 3,7300 | 3,7900 | 3,7900 | 1.557.900 |
26 dic 2023 | 3,7700 | 3,8300 | 3,7100 | 3,8100 | 3,8100 | 1.128.700 |
22 dic 2023 | 3,6200 | 3,7300 | 3,5700 | 3,6800 | 3,6800 | 2.066.100 |
21 dic 2023 | 3,5700 | 3,7300 | 3,5700 | 3,6500 | 3,6500 | 2.264.600 |
20 dic 2023 | 3,6500 | 3,7300 | 3,5100 | 3,5100 | 3,5100 | 2.479.300 |
19 dic 2023 | 3,5400 | 3,7300 | 3,5400 | 3,6900 | 3,6900 | 2.245.300 |
18 dic 2023 | 3,6900 | 3,7200 | 3,5400 | 3,5600 | 3,5600 | 2.578.100 |
15 dic 2023 | 3,9300 | 3,9900 | 3,6900 | 3,7200 | 3,7200 | 9.954.000 |
14 dic 2023 | 3,8400 | 4,0100 | 3,8400 | 3,9200 | 3,9200 | 5.650.800 |
13 dic 2023 | 3,4800 | 3,7800 | 3,4300 | 3,7800 | 3,7800 | 10.243.400 |
12 dic 2023 | 3,5600 | 3,5800 | 3,4200 | 3,5000 | 3,5000 | 1.707.000 |
11 dic 2023 | 3,6300 | 3,6600 | 3,5800 | 3,6000 | 3,6000 | 1.266.300 |
08 dic 2023 | 3,6600 | 3,7600 | 3,6300 | 3,6500 | 3,6500 | 1.266.800 |
07 dic 2023 | 3,6600 | 3,6900 | 3,6100 | 3,6600 | 3,6600 | 1.647.600 |
06 dic 2023 | 3,6200 | 3,8200 | 3,6000 | 3,6600 | 3,6600 | 2.154.900 |
05 dic 2023 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,6600 | 1.614.700 |
04 dic 2023 | 3,7200 | 3,8500 | 3,7000 | 3,8000 | 3,8000 | 1.704.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |