Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,8600 | 3,1700 | 2,8000 | 2,9100 | 2,9100 | 86.200 |
24 abr 2024 | 3,5800 | 3,7800 | 3,0500 | 3,1700 | 3,1700 | 340.600 |
23 abr 2024 | 2,7000 | 3,8500 | 2,4100 | 3,4500 | 3,4500 | 789.200 |
22 abr 2024 | 2,0000 | 2,8600 | 2,0000 | 2,7000 | 2,7000 | 301.100 |
19 abr 2024 | 2,2000 | 2,2300 | 1,9600 | 1,9900 | 1,9900 | 74.900 |
18 abr 2024 | 2,2900 | 2,3200 | 2,0700 | 2,1200 | 2,1200 | 78.100 |
17 abr 2024 | 2,2000 | 2,3300 | 2,0700 | 2,2000 | 2,2000 | 65.500 |
16 abr 2024 | 2,0000 | 2,2000 | 1,9300 | 2,1200 | 2,1200 | 93.300 |
15 abr 2024 | 2,4000 | 2,4000 | 1,7900 | 2,0300 | 2,0300 | 235.300 |
12 abr 2024 | 2,6000 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 107.100 |
11 abr 2024 | 2,5500 | 2,6600 | 2,5100 | 2,5900 | 2,5900 | 36.900 |
10 abr 2024 | 2,5400 | 2,6700 | 2,5300 | 2,5700 | 2,5700 | 32.500 |
09 abr 2024 | 2,7300 | 2,8500 | 2,5600 | 2,5800 | 2,5800 | 61.500 |
08 abr 2024 | 2,7200 | 2,8000 | 2,6500 | 2,7400 | 2,7400 | 69.700 |
05 abr 2024 | 2,7200 | 2,8500 | 2,6100 | 2,6900 | 2,6900 | 74.000 |
04 abr 2024 | 2,7100 | 2,8200 | 2,6700 | 2,7200 | 2,7200 | 99.300 |
03 abr 2024 | 2,6100 | 2,7400 | 2,6000 | 2,6600 | 2,6600 | 44.400 |
02 abr 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 50.600 |
01 abr 2024 | 2,8600 | 2,9000 | 2,7500 | 2,7800 | 2,7800 | 116.200 |
28 mar 2024 | 2,9000 | 3,0300 | 2,8300 | 2,9300 | 2,9300 | 127.900 |
27 mar 2024 | 2,8500 | 3,0300 | 2,7900 | 2,9400 | 2,9400 | 118.000 |
26 mar 2024 | 2,9700 | 2,9700 | 2,7700 | 2,8800 | 2,8800 | 93.600 |
25 mar 2024 | 2,8000 | 2,9300 | 2,7700 | 2,8700 | 2,8700 | 157.400 |
22 mar 2024 | 2,9600 | 2,9600 | 2,7700 | 2,8300 | 2,8300 | 99.200 |
21 mar 2024 | 3,1900 | 3,1900 | 2,8800 | 2,9600 | 2,9600 | 161.400 |
20 mar 2024 | 2,9400 | 3,1300 | 2,9300 | 3,1100 | 3,1100 | 124.100 |
19 mar 2024 | 3,0000 | 3,1800 | 2,8300 | 3,0200 | 3,0200 | 72.400 |
18 mar 2024 | 2,9000 | 3,0000 | 2,7300 | 2,9700 | 2,9700 | 189.200 |
15 mar 2024 | 2,8400 | 2,9400 | 2,7700 | 2,9400 | 2,9400 | 55.300 |
14 mar 2024 | 2,8700 | 2,9400 | 2,7100 | 2,8400 | 2,8400 | 103.300 |
13 mar 2024 | 2,9700 | 3,0800 | 2,8900 | 2,9500 | 2,9500 | 141.700 |
12 mar 2024 | 3,1400 | 3,1400 | 2,9000 | 3,0200 | 3,0200 | 161.500 |
11 mar 2024 | 3,1100 | 3,3000 | 3,0700 | 3,1400 | 3,1400 | 244.700 |
08 mar 2024 | 3,1200 | 3,3700 | 3,0300 | 3,1500 | 3,1500 | 164.000 |
07 mar 2024 | 3,0600 | 3,1300 | 2,9400 | 3,0700 | 3,0700 | 159.700 |
06 mar 2024 | 3,1000 | 3,2400 | 3,0200 | 3,0900 | 3,0900 | 165.900 |
05 mar 2024 | 3,4400 | 3,5200 | 2,9600 | 3,0700 | 3,0700 | 243.200 |
04 mar 2024 | 3,7000 | 3,8000 | 3,4000 | 3,5300 | 3,5300 | 254.400 |
01 mar 2024 | 3,6900 | 3,7100 | 3,4500 | 3,7000 | 3,7000 | 129.000 |
29 feb 2024 | 4,1000 | 4,1100 | 3,5500 | 3,7000 | 3,7000 | 189.500 |
28 feb 2024 | 4,0000 | 4,0000 | 3,6000 | 3,9800 | 3,9800 | 512.700 |
27 feb 2024 | 3,9700 | 4,1200 | 3,6300 | 3,7700 | 3,7700 | 203.400 |
26 feb 2024 | 3,6600 | 3,9400 | 3,4800 | 3,8700 | 3,8700 | 257.000 |
23 feb 2024 | 3,9900 | 3,9900 | 3,6200 | 3,8300 | 3,8300 | 225.100 |
22 feb 2024 | 4,2300 | 4,2300 | 3,8400 | 3,8900 | 3,8900 | 139.600 |
21 feb 2024 | 4,0500 | 4,1400 | 3,8500 | 3,9200 | 3,9200 | 58.900 |
20 feb 2024 | 4,0900 | 4,1900 | 3,7500 | 4,1900 | 4,1900 | 130.100 |
16 feb 2024 | 4,3900 | 4,5900 | 4,1000 | 4,1900 | 4,1900 | 126.400 |
15 feb 2024 | 4,5800 | 4,8800 | 4,2300 | 4,3000 | 4,3000 | 225.000 |
14 feb 2024 | 4,4000 | 4,4700 | 4,1800 | 4,4700 | 4,4700 | 195.300 |
13 feb 2024 | 4,0000 | 4,1500 | 3,7200 | 4,0300 | 4,0300 | 114.200 |
12 feb 2024 | 4,1400 | 4,4500 | 3,9800 | 4,1400 | 4,1400 | 226.800 |
09 feb 2024 | 4,1500 | 4,4200 | 3,8800 | 4,1400 | 4,1400 | 133.700 |
08 feb 2024 | 3,6700 | 4,0700 | 3,6500 | 3,9700 | 3,9700 | 129.800 |
07 feb 2024 | 3,5600 | 3,5700 | 3,4000 | 3,4700 | 3,4700 | 75.000 |
06 feb 2024 | 3,5100 | 3,6500 | 3,4100 | 3,5500 | 3,5500 | 61.700 |
05 feb 2024 | 3,7000 | 3,8000 | 3,5000 | 3,5600 | 3,5600 | 79.100 |
02 feb 2024 | 3,9900 | 4,0000 | 3,5000 | 3,7100 | 3,7100 | 102.000 |
01 feb 2024 | 3,9800 | 4,0600 | 3,7000 | 3,9500 | 3,9500 | 54.300 |
31 ene 2024 | 4,1800 | 4,3600 | 3,7700 | 3,9200 | 3,9200 | 82.300 |
30 ene 2024 | 4,5600 | 4,5600 | 4,1000 | 4,2000 | 4,2000 | 60.500 |
29 ene 2024 | 4,0800 | 4,6300 | 4,0600 | 4,4600 | 4,4600 | 180.600 |
26 ene 2024 | 3,8900 | 4,1900 | 3,7900 | 4,0000 | 4,0000 | 115.300 |
25 ene 2024 | 3,6400 | 3,7200 | 3,5500 | 3,5800 | 3,5800 | 32.000 |
24 ene 2024 | 3,9800 | 3,9800 | 3,5800 | 3,6300 | 3,6300 | 46.500 |
23 ene 2024 | 3,7700 | 3,8700 | 3,6200 | 3,6800 | 3,6800 | 57.300 |
22 ene 2024 | 3,6600 | 4,1300 | 3,5400 | 3,8600 | 3,8600 | 102.000 |
19 ene 2024 | 3,7400 | 3,8200 | 3,3600 | 3,7900 | 3,7900 | 202.500 |
18 ene 2024 | 3,8500 | 4,0600 | 3,6000 | 3,7100 | 3,7100 | 128.300 |
17 ene 2024 | 3,7300 | 3,8300 | 3,4800 | 3,7700 | 3,7700 | 184.400 |
16 ene 2024 | 4,1800 | 4,1900 | 3,8000 | 3,8900 | 3,8900 | 148.000 |
12 ene 2024 | 4,5800 | 4,7300 | 3,9300 | 4,1500 | 4,1500 | 399.600 |
11 ene 2024 | 5,4000 | 5,4900 | 4,4000 | 4,5200 | 4,5200 | 353.100 |
10 ene 2024 | 5,1000 | 5,2500 | 4,6000 | 4,8800 | 4,8800 | 249.900 |
09 ene 2024 | 5,2000 | 5,3300 | 5,0100 | 5,0100 | 5,0100 | 165.500 |
08 ene 2024 | 5,2800 | 5,5400 | 4,9000 | 5,4000 | 5,4000 | 234.500 |
05 ene 2024 | 5,3300 | 5,3500 | 4,9100 | 5,2000 | 5,2000 | 111.700 |
04 ene 2024 | 5,2800 | 5,4800 | 5,1700 | 5,3500 | 5,3500 | 263.300 |
03 ene 2024 | 4,7000 | 5,4800 | 4,5000 | 5,1100 | 5,1100 | 364.600 |
02 ene 2024 | 5,7100 | 5,7100 | 4,9900 | 5,2000 | 5,2000 | 429.200 |
29 dic 2023 | 6,0500 | 6,2600 | 5,0100 | 5,0400 | 5,0400 | 644.600 |
28 dic 2023 | 6,3700 | 6,5000 | 5,6200 | 5,9100 | 5,9100 | 489.100 |
27 dic 2023 | 6,3900 | 6,5900 | 5,9500 | 6,2700 | 6,2700 | 850.800 |
26 dic 2023 | 6,5000 | 6,5000 | 5,0000 | 5,7200 | 5,7200 | 771.000 |
22 dic 2023 | 6,4000 | 6,9500 | 6,0000 | 6,4100 | 6,4100 | 919.900 |
21 dic 2023 | 5,8700 | 6,4000 | 5,6000 | 6,2000 | 6,2000 | 670.500 |
20 dic 2023 | 5,1500 | 5,9300 | 5,1300 | 5,3300 | 5,3300 | 1.044.100 |
19 dic 2023 | 4,1100 | 5,2300 | 4,1100 | 4,9900 | 4,9900 | 698.800 |
18 dic 2023 | 4,0100 | 4,2000 | 3,7500 | 4,0000 | 4,0000 | 188.000 |
15 dic 2023 | 4,1400 | 4,2700 | 4,0200 | 4,0300 | 4,0300 | 122.700 |
14 dic 2023 | 4,2900 | 4,6000 | 3,9900 | 4,2600 | 4,2600 | 241.600 |
13 dic 2023 | 4,2300 | 4,4000 | 4,0800 | 4,3700 | 4,3700 | 194.200 |
12 dic 2023 | 3,8500 | 4,4000 | 3,7600 | 4,3000 | 4,3000 | 208.400 |
11 dic 2023 | 3,9900 | 3,9900 | 3,7000 | 3,8000 | 3,8000 | 160.500 |
08 dic 2023 | 3,7800 | 4,0900 | 3,6500 | 4,0900 | 4,0900 | 168.600 |
07 dic 2023 | 4,1600 | 4,2000 | 3,6500 | 3,7000 | 3,7000 | 212.200 |
06 dic 2023 | 3,9400 | 4,3500 | 3,9100 | 4,1400 | 4,1400 | 190.100 |
05 dic 2023 | 3,9700 | 4,3600 | 3,8000 | 3,8800 | 3,8800 | 432.000 |
04 dic 2023 | 3,5500 | 3,8800 | 3,5200 | 3,8500 | 3,8500 | 276.300 |
01 dic 2023 | 3,0000 | 3,2500 | 2,9900 | 3,2500 | 3,2500 | 100.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |