Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 3,3500 | 3,4400 | 3,2500 | 3,4100 | 3,4100 | 2.565.800 |
25 jul 2024 | 3,1800 | 3,3700 | 3,1250 | 3,2600 | 3,2600 | 2.593.300 |
24 jul 2024 | 3,2800 | 3,3500 | 3,1800 | 3,1900 | 3,1900 | 4.348.700 |
23 jul 2024 | 3,0900 | 3,3700 | 3,0800 | 3,3300 | 3,3300 | 3.916.300 |
22 jul 2024 | 3,1800 | 3,1850 | 2,9900 | 3,1100 | 3,1100 | 3.630.800 |
19 jul 2024 | 3,2600 | 3,2700 | 3,1050 | 3,1200 | 3,1200 | 3.358.400 |
18 jul 2024 | 3,4800 | 3,6190 | 3,3020 | 3,3200 | 3,3200 | 3.936.400 |
17 jul 2024 | 3,4300 | 3,7490 | 3,4000 | 3,4700 | 3,4700 | 5.543.000 |
16 jul 2024 | 3,4900 | 3,7500 | 3,3700 | 3,7000 | 3,7000 | 6.320.800 |
15 jul 2024 | 3,4600 | 3,5000 | 3,2900 | 3,4700 | 3,4700 | 5.254.100 |
12 jul 2024 | 3,2800 | 3,5100 | 3,2610 | 3,4800 | 3,4800 | 6.931.500 |
11 jul 2024 | 3,1800 | 3,3000 | 3,1200 | 3,3000 | 3,3000 | 7.433.500 |
10 jul 2024 | 2,9000 | 3,1100 | 2,8500 | 3,0700 | 3,0700 | 5.844.700 |
09 jul 2024 | 2,9300 | 2,9400 | 2,7900 | 2,8700 | 2,8700 | 2.749.600 |
08 jul 2024 | 2,8600 | 3,0100 | 2,8400 | 2,9200 | 2,9200 | 4.579.900 |
05 jul 2024 | 2,8000 | 2,8700 | 2,7400 | 2,8600 | 2,8600 | 3.259.200 |
03 jul 2024 | 2,6450 | 2,8650 | 2,6400 | 2,7900 | 2,7900 | 4.440.400 |
02 jul 2024 | 2,6800 | 2,7700 | 2,5800 | 2,6200 | 2,6200 | 4.533.800 |
01 jul 2024 | 2,7300 | 2,8050 | 2,6800 | 2,6800 | 2,6800 | 2.349.200 |
28 jun 2024 | 2,7900 | 2,8600 | 2,6630 | 2,7400 | 2,7400 | 10.101.100 |
27 jun 2024 | 2,6850 | 2,8100 | 2,6500 | 2,8000 | 2,8000 | 4.390.300 |
26 jun 2024 | 2,7500 | 2,8200 | 2,6700 | 2,6900 | 2,6900 | 3.616.100 |
25 jun 2024 | 2,7300 | 2,8200 | 2,7000 | 2,7800 | 2,7800 | 2.567.800 |
24 jun 2024 | 2,7000 | 2,8100 | 2,6850 | 2,7400 | 2,7400 | 5.229.300 |
21 jun 2024 | 2,6600 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 7.707.100 |
20 jun 2024 | 2,8100 | 2,8200 | 2,6650 | 2,6700 | 2,6700 | 5.458.100 |
18 jun 2024 | 2,9100 | 2,9300 | 2,7900 | 2,8100 | 2,8100 | 5.080.100 |
17 jun 2024 | 3,0100 | 3,0400 | 2,8600 | 2,9200 | 2,9200 | 5.592.000 |
14 jun 2024 | 3,1500 | 3,2000 | 2,9800 | 3,0400 | 3,0400 | 4.832.500 |
13 jun 2024 | 3,5200 | 3,5800 | 3,1200 | 3,1600 | 3,1600 | 7.638.600 |
12 jun 2024 | 3,4550 | 3,7100 | 3,3820 | 3,4100 | 3,4100 | 9.408.900 |
11 jun 2024 | 3,1600 | 3,3500 | 3,1100 | 3,3500 | 3,3500 | 4.306.300 |
10 jun 2024 | 3,0500 | 3,2700 | 3,0300 | 3,2400 | 3,2400 | 4.696.700 |
07 jun 2024 | 3,0600 | 3,1800 | 3,0300 | 3,0600 | 3,0600 | 3.683.200 |
06 jun 2024 | 3,2200 | 3,2390 | 3,0800 | 3,1500 | 3,1500 | 3.350.700 |
05 jun 2024 | 3,0700 | 3,3300 | 3,0000 | 3,2900 | 3,2900 | 6.902.300 |
04 jun 2024 | 3,1300 | 3,1300 | 2,9700 | 3,0400 | 3,0400 | 3.771.300 |
03 jun 2024 | 3,1700 | 3,2300 | 3,0700 | 3,1400 | 3,1400 | 2.835.800 |
31 may 2024 | 3,2000 | 3,2200 | 2,9850 | 3,1100 | 3,1100 | 3.549.500 |
30 may 2024 | 3,0400 | 3,2000 | 3,0250 | 3,1700 | 3,1700 | 4.029.400 |
29 may 2024 | 3,0200 | 3,0600 | 2,9900 | 3,0300 | 3,0300 | 2.642.200 |
28 may 2024 | 3,1800 | 3,2400 | 3,0100 | 3,0500 | 3,0500 | 3.649.500 |
24 may 2024 | 3,1500 | 3,1900 | 3,0700 | 3,1900 | 3,1900 | 2.914.900 |
23 may 2024 | 3,3100 | 3,3200 | 3,0800 | 3,1200 | 3,1200 | 3.945.000 |
22 may 2024 | 3,0700 | 3,4000 | 3,0700 | 3,2700 | 3,2700 | 6.749.000 |
21 may 2024 | 3,1000 | 3,1650 | 3,0200 | 3,0900 | 3,0900 | 4.139.900 |
20 may 2024 | 3,2600 | 3,3800 | 3,0920 | 3,1200 | 3,1200 | 5.880.900 |
17 may 2024 | 3,3480 | 3,3600 | 3,2050 | 3,2900 | 3,2900 | 6.930.000 |
16 may 2024 | 3,3600 | 3,4900 | 3,3300 | 3,3300 | 3,3300 | 5.916.800 |
15 may 2024 | 3,3900 | 3,4800 | 3,2000 | 3,3100 | 3,3100 | 6.449.500 |
14 may 2024 | 3,2600 | 3,5200 | 3,2600 | 3,2800 | 3,2800 | 14.531.400 |
13 may 2024 | 2,8300 | 3,1800 | 2,8300 | 3,1000 | 3,1000 | 10.550.500 |
10 may 2024 | 2,9300 | 3,0600 | 2,7700 | 2,8200 | 2,8200 | 8.111.500 |
09 may 2024 | 2,9000 | 2,9590 | 2,8400 | 2,8400 | 2,8400 | 5.197.100 |
08 may 2024 | 2,8300 | 2,9050 | 2,7450 | 2,9000 | 2,9000 | 3.364.400 |
07 may 2024 | 3,1500 | 3,1800 | 2,9140 | 2,9200 | 2,9200 | 6.145.600 |
06 may 2024 | 3,0700 | 3,2400 | 3,0700 | 3,2100 | 3,2100 | 5.922.500 |
03 may 2024 | 2,9400 | 3,0600 | 2,8900 | 3,0400 | 3,0400 | 6.234.400 |
02 may 2024 | 2,7800 | 2,8900 | 2,6500 | 2,8900 | 2,8900 | 6.965.800 |
01 may 2024 | 2,5000 | 2,7400 | 2,5000 | 2,6000 | 2,6000 | 5.332.600 |
30 abr 2024 | 2,5000 | 2,5600 | 2,4200 | 2,5300 | 2,5300 | 3.958.700 |
29 abr 2024 | 2,4400 | 2,5400 | 2,4310 | 2,5200 | 2,5200 | 3.002.100 |
26 abr 2024 | 2,3400 | 2,4600 | 2,3200 | 2,4200 | 2,4200 | 3.465.000 |
25 abr 2024 | 2,3000 | 2,3200 | 2,2300 | 2,3100 | 2,3100 | 2.631.700 |
24 abr 2024 | 2,4200 | 2,4400 | 2,3000 | 2,3300 | 2,3300 | 3.048.300 |
23 abr 2024 | 2,3000 | 2,4600 | 2,2700 | 2,3500 | 2,3500 | 3.335.000 |
22 abr 2024 | 2,3200 | 2,3300 | 2,1800 | 2,3000 | 2,3000 | 3.509.300 |
19 abr 2024 | 2,3500 | 2,3800 | 2,2800 | 2,2900 | 2,2900 | 2.670.100 |
18 abr 2024 | 2,4000 | 2,4900 | 2,3300 | 2,3600 | 2,3600 | 2.768.700 |
17 abr 2024 | 2,4100 | 2,4650 | 2,3500 | 2,3800 | 2,3800 | 2.861.800 |
16 abr 2024 | 2,3300 | 2,4000 | 2,2400 | 2,3700 | 2,3700 | 3.553.400 |
15 abr 2024 | 2,4900 | 2,4900 | 2,2700 | 2,2900 | 2,2900 | 5.295.900 |
12 abr 2024 | 2,5700 | 2,5890 | 2,4700 | 2,4800 | 2,4800 | 2.785.600 |
11 abr 2024 | 2,5600 | 2,6200 | 2,4950 | 2,5700 | 2,5700 | 2.640.700 |
10 abr 2024 | 2,5200 | 2,5950 | 2,4900 | 2,5300 | 2,5300 | 4.212.200 |
09 abr 2024 | 2,6900 | 2,7400 | 2,6050 | 2,6500 | 2,6500 | 3.983.300 |
08 abr 2024 | 2,7100 | 2,8000 | 2,6600 | 2,6700 | 2,6700 | 3.137.300 |
05 abr 2024 | 2,7500 | 2,7600 | 2,6750 | 2,7000 | 2,7000 | 3.432.500 |
04 abr 2024 | 2,8900 | 2,9600 | 2,7500 | 2,7700 | 2,7700 | 4.881.300 |
03 abr 2024 | 2,7900 | 2,8700 | 2,7300 | 2,8300 | 2,8300 | 3.873.500 |
02 abr 2024 | 2,8700 | 2,8800 | 2,7600 | 2,8100 | 2,8100 | 2.986.500 |
01 abr 2024 | 3,0200 | 3,0400 | 2,8800 | 2,9800 | 2,9800 | 4.551.800 |
28 mar 2024 | 3,0000 | 3,1400 | 2,9100 | 3,0100 | 3,0100 | 9.117.500 |
27 mar 2024 | 2,6400 | 2,9900 | 2,6050 | 2,9800 | 2,9800 | 10.886.600 |
26 mar 2024 | 2,5900 | 2,6900 | 2,5500 | 2,6000 | 2,6000 | 5.685.900 |
25 mar 2024 | 2,4300 | 2,5300 | 2,4000 | 2,5200 | 2,5200 | 9.029.600 |
22 mar 2024 | 2,6100 | 2,6100 | 2,3800 | 2,3900 | 2,3900 | 9.324.400 |
21 mar 2024 | 2,7400 | 2,7800 | 2,5700 | 2,6200 | 2,6200 | 5.855.200 |
20 mar 2024 | 2,6000 | 2,7800 | 2,5400 | 2,7000 | 2,7000 | 8.102.600 |
19 mar 2024 | 2,6700 | 2,6900 | 2,5300 | 2,5900 | 2,5900 | 9.084.100 |
18 mar 2024 | 2,9500 | 2,9500 | 2,7100 | 2,7150 | 2,7150 | 7.264.300 |
15 mar 2024 | 3,1700 | 3,2000 | 2,8100 | 2,9200 | 2,9200 | 16.010.300 |
14 mar 2024 | 3,3900 | 3,5100 | 3,2500 | 3,4300 | 3,4300 | 16.406.300 |
13 mar 2024 | 3,1400 | 3,3800 | 3,0700 | 3,3100 | 3,3100 | 8.802.400 |
12 mar 2024 | 3,1300 | 3,2100 | 2,9500 | 3,1400 | 3,1400 | 8.088.000 |
11 mar 2024 | 3,2000 | 3,3400 | 3,1000 | 3,1100 | 3,1100 | 8.933.000 |
08 mar 2024 | 3,1700 | 3,3460 | 3,1500 | 3,1900 | 3,1900 | 6.969.900 |
07 mar 2024 | 3,1200 | 3,1880 | 3,0550 | 3,1100 | 3,1100 | 5.661.900 |
06 mar 2024 | 3,0700 | 3,2700 | 3,0000 | 3,1200 | 3,1200 | 8.843.700 |
05 mar 2024 | 2,9800 | 3,0650 | 2,9000 | 2,9700 | 2,9700 | 5.661.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |