Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,7400 | 2,7400 | 2,5600 | 2,6700 | 2,6700 | 49.400 |
09 may 2024 | 2,6440 | 2,7600 | 2,6300 | 2,7400 | 2,7400 | 65.200 |
08 may 2024 | 2,6200 | 2,6900 | 2,5400 | 2,6500 | 2,6500 | 61.300 |
07 may 2024 | 2,6100 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 31.200 |
06 may 2024 | 2,6500 | 2,6900 | 2,5400 | 2,6000 | 2,6000 | 27.200 |
03 may 2024 | 2,6800 | 2,7000 | 2,5900 | 2,6500 | 2,6500 | 26.800 |
02 may 2024 | 2,5500 | 2,6900 | 2,5100 | 2,6700 | 2,6700 | 100.000 |
01 may 2024 | 2,5400 | 2,5599 | 2,5000 | 2,5200 | 2,5200 | 53.500 |
30 abr 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 59.100 |
29 abr 2024 | 2,5200 | 2,5700 | 2,5000 | 2,5000 | 2,5000 | 66.300 |
26 abr 2024 | 2,5300 | 2,5500 | 2,5100 | 2,5100 | 2,5100 | 38.000 |
25 abr 2024 | 2,5900 | 2,5900 | 2,5300 | 2,5700 | 2,5700 | 56.400 |
24 abr 2024 | 2,7000 | 2,7000 | 2,5300 | 2,5900 | 2,5900 | 53.500 |
23 abr 2024 | 2,6700 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 30.000 |
22 abr 2024 | 2,6300 | 2,7300 | 2,5717 | 2,7000 | 2,7000 | 65.100 |
19 abr 2024 | 2,5300 | 2,6300 | 2,5200 | 2,6100 | 2,6100 | 86.000 |
18 abr 2024 | 2,5800 | 2,5955 | 2,5300 | 2,5300 | 2,5300 | 99.200 |
17 abr 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5500 | 2,5500 | 49.600 |
16 abr 2024 | 2,5400 | 2,5800 | 2,5400 | 2,5700 | 2,5700 | 64.900 |
15 abr 2024 | 2,6200 | 2,6200 | 2,5500 | 2,5500 | 2,5500 | 109.200 |
12 abr 2024 | 2,6200 | 2,6700 | 2,5900 | 2,6000 | 2,6000 | 75.800 |
11 abr 2024 | 2,7000 | 2,7020 | 2,5900 | 2,6000 | 2,6000 | 59.400 |
10 abr 2024 | 2,6800 | 2,7300 | 2,6100 | 2,7000 | 2,7000 | 116.700 |
09 abr 2024 | 2,8000 | 2,8884 | 2,6800 | 2,7700 | 2,7700 | 56.100 |
08 abr 2024 | 2,7400 | 2,9400 | 2,6800 | 2,7400 | 2,7400 | 101.800 |
05 abr 2024 | 2,9400 | 2,9400 | 2,7300 | 2,7700 | 2,7700 | 111.700 |
04 abr 2024 | 2,8200 | 3,0500 | 2,7800 | 2,9600 | 2,9600 | 130.600 |
03 abr 2024 | 2,7600 | 2,8300 | 2,6200 | 2,7600 | 2,7600 | 310.900 |
02 abr 2024 | 2,7700 | 2,8500 | 2,6200 | 2,7700 | 2,7700 | 71.400 |
01 abr 2024 | 2,7000 | 2,8600 | 2,6000 | 2,8600 | 2,8600 | 78.100 |
28 mar 2024 | 2,6287 | 2,7000 | 2,6200 | 2,6900 | 2,6900 | 45.900 |
27 mar 2024 | 2,6700 | 2,6804 | 2,5800 | 2,6300 | 2,6300 | 52.600 |
26 mar 2024 | 2,7100 | 2,7300 | 2,5800 | 2,6500 | 2,6500 | 62.200 |
25 mar 2024 | 2,6300 | 2,7500 | 2,6300 | 2,6600 | 2,6600 | 92.300 |
22 mar 2024 | 2,5500 | 2,6950 | 2,5050 | 2,6100 | 2,6100 | 71.000 |
21 mar 2024 | 2,7200 | 2,8093 | 2,5500 | 2,5500 | 2,5500 | 76.900 |
20 mar 2024 | 2,5000 | 2,8700 | 2,4900 | 2,7600 | 2,7600 | 120.500 |
19 mar 2024 | 2,5300 | 2,5800 | 2,4600 | 2,4800 | 2,4800 | 82.300 |
18 mar 2024 | 2,5500 | 2,6500 | 2,5100 | 2,5100 | 2,5100 | 87.900 |
15 mar 2024 | 2,5100 | 2,6300 | 2,5000 | 2,5700 | 2,5700 | 138.900 |
14 mar 2024 | 2,5800 | 2,6100 | 2,5000 | 2,5100 | 2,5100 | 91.800 |
13 mar 2024 | 2,6200 | 2,7563 | 2,5600 | 2,6000 | 2,6000 | 72.300 |
12 mar 2024 | 2,8500 | 2,8750 | 2,5500 | 2,6200 | 2,6200 | 125.400 |
11 mar 2024 | 2,7000 | 2,9000 | 2,6800 | 2,8300 | 2,8300 | 120.600 |
08 mar 2024 | 2,6200 | 2,7000 | 2,5800 | 2,6600 | 2,6600 | 51.000 |
07 mar 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 248.600 |
06 mar 2024 | 2,5200 | 2,7075 | 2,4000 | 2,5100 | 2,5100 | 86.800 |
05 mar 2024 | 2,3600 | 2,5400 | 2,3600 | 2,4700 | 2,4700 | 84.100 |
04 mar 2024 | 2,4700 | 2,5099 | 2,3300 | 2,3600 | 2,3600 | 91.800 |
01 mar 2024 | 2,4600 | 2,5300 | 2,3600 | 2,4600 | 2,4600 | 114.600 |
29 feb 2024 | 2,5100 | 2,5400 | 2,3900 | 2,4500 | 2,4500 | 95.500 |
28 feb 2024 | 2,4900 | 2,5700 | 2,4450 | 2,4500 | 2,4500 | 96.200 |
27 feb 2024 | 2,5400 | 2,5800 | 2,4600 | 2,5200 | 2,5200 | 141.900 |
26 feb 2024 | 2,4700 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 64.500 |
23 feb 2024 | 2,4700 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | 175.800 |
22 feb 2024 | 2,4500 | 2,5099 | 2,3950 | 2,4900 | 2,4900 | 89.800 |
21 feb 2024 | 2,4500 | 2,5400 | 2,4100 | 2,4500 | 2,4500 | 204.200 |
20 feb 2024 | 2,4600 | 2,5150 | 2,4400 | 2,4500 | 2,4500 | 77.000 |
16 feb 2024 | 2,5200 | 2,5700 | 2,4600 | 2,4800 | 2,4800 | 509.300 |
15 feb 2024 | 2,3900 | 2,5800 | 2,3900 | 2,5200 | 2,5200 | 319.700 |
14 feb 2024 | 2,5000 | 2,5000 | 2,3300 | 2,3600 | 2,3600 | 205.600 |
13 feb 2024 | 2,5700 | 2,5800 | 2,4200 | 2,4200 | 2,4200 | 276.400 |
12 feb 2024 | 2,5100 | 2,6361 | 2,5100 | 2,5700 | 2,5700 | 152.300 |
09 feb 2024 | 2,5000 | 2,5600 | 2,4200 | 2,5000 | 2,5000 | 168.600 |
08 feb 2024 | 2,5800 | 2,7100 | 2,5000 | 2,5000 | 2,5000 | 433.800 |
07 feb 2024 | 2,7500 | 2,7500 | 2,5700 | 2,5700 | 2,5700 | 644.400 |
06 feb 2024 | 2,6700 | 2,7500 | 2,6700 | 2,7100 | 2,7100 | 52.600 |
05 feb 2024 | 2,7600 | 2,7800 | 2,6500 | 2,6500 | 2,6500 | 113.700 |
02 feb 2024 | 2,7000 | 2,8500 | 2,7000 | 2,7800 | 2,7800 | 93.100 |
01 feb 2024 | 2,7400 | 2,7700 | 2,5900 | 2,7400 | 2,7400 | 106.100 |
31 ene 2024 | 2,9400 | 2,9600 | 2,5000 | 2,5000 | 2,5000 | 115.600 |
30 ene 2024 | 2,9800 | 3,0499 | 2,9200 | 2,9500 | 2,9500 | 44.500 |
29 ene 2024 | 3,0100 | 3,0500 | 2,9500 | 3,0300 | 3,0300 | 76.100 |
26 ene 2024 | 3,1200 | 3,1600 | 3,0200 | 3,0300 | 3,0300 | 85.400 |
25 ene 2024 | 3,0300 | 3,1200 | 2,9800 | 3,1200 | 3,1200 | 60.300 |
24 ene 2024 | 3,0400 | 3,0464 | 2,9750 | 3,0300 | 3,0300 | 57.900 |
23 ene 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0100 | 3,0100 | 29.400 |
22 ene 2024 | 3,0700 | 3,1900 | 2,9800 | 3,0800 | 3,0800 | 85.200 |
19 ene 2024 | 3,0500 | 3,1600 | 2,9900 | 3,1600 | 3,1600 | 100.500 |
18 ene 2024 | 3,0500 | 3,1499 | 2,9801 | 3,0400 | 3,0400 | 87.000 |
17 ene 2024 | 2,9500 | 3,0300 | 2,9500 | 3,0000 | 3,0000 | 49.500 |
16 ene 2024 | 2,9800 | 3,0500 | 2,9700 | 2,9700 | 2,9700 | 55.200 |
12 ene 2024 | 3,1200 | 3,2050 | 2,9400 | 3,0200 | 3,0200 | 70.200 |
11 ene 2024 | 3,1600 | 3,2700 | 3,0700 | 3,0700 | 3,0700 | 94.800 |
10 ene 2024 | 3,1900 | 3,2300 | 3,1100 | 3,1200 | 3,1200 | 54.400 |
09 ene 2024 | 3,1200 | 3,1951 | 3,1000 | 3,1800 | 3,1800 | 55.000 |
08 ene 2024 | 3,1300 | 3,1850 | 3,0801 | 3,1600 | 3,1600 | 57.600 |
05 ene 2024 | 3,0500 | 3,2000 | 3,0100 | 3,1400 | 3,1400 | 188.600 |
04 ene 2024 | 3,0200 | 3,1300 | 2,9500 | 3,0600 | 3,0600 | 52.200 |
03 ene 2024 | 3,1100 | 3,1199 | 2,9501 | 2,9600 | 2,9600 | 109.600 |
02 ene 2024 | 3,0300 | 3,3000 | 3,0300 | 3,1100 | 3,1100 | 151.000 |
29 dic 2023 | 3,1600 | 3,3530 | 3,0000 | 3,0300 | 3,0300 | 253.700 |
28 dic 2023 | 3,4500 | 3,5400 | 3,2404 | 3,3400 | 3,3400 | 65.600 |
27 dic 2023 | 3,4600 | 3,5500 | 3,3600 | 3,4700 | 3,4700 | 71.600 |
26 dic 2023 | 3,6700 | 3,7100 | 3,3800 | 3,4500 | 3,4500 | 104.800 |
22 dic 2023 | 3,5100 | 3,9800 | 3,2500 | 3,6400 | 3,6400 | 219.500 |
21 dic 2023 | 3,4800 | 3,7499 | 3,4200 | 3,5400 | 3,5400 | 136.200 |
20 dic 2023 | 3,4500 | 3,9900 | 3,3200 | 3,4400 | 3,4400 | 229.800 |
19 dic 2023 | 3,2100 | 3,5000 | 3,1500 | 3,5000 | 3,5000 | 124.800 |
18 dic 2023 | 2,9900 | 3,2300 | 2,9800 | 3,2000 | 3,2000 | 148.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |