Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 2,8800 | 3,0300 | 2,8800 | 2,9000 | 2,9000 | 167.720 |
22 abr 2024 | 2,8800 | 2,9000 | 2,7800 | 2,8600 | 2,8600 | 204.300 |
19 abr 2024 | 2,7700 | 2,8700 | 2,7100 | 2,8300 | 2,8300 | 465.300 |
18 abr 2024 | 2,7900 | 2,9000 | 2,7100 | 2,8000 | 2,8000 | 616.000 |
17 abr 2024 | 2,7800 | 2,8500 | 2,7300 | 2,7600 | 2,7600 | 417.200 |
16 abr 2024 | 2,7300 | 2,7700 | 2,5700 | 2,7300 | 2,7300 | 317.000 |
15 abr 2024 | 2,8300 | 2,8600 | 2,6200 | 2,6900 | 2,6900 | 491.200 |
12 abr 2024 | 3,1000 | 3,1300 | 2,8300 | 2,8700 | 2,8700 | 375.300 |
11 abr 2024 | 3,1200 | 3,1900 | 3,0600 | 3,1100 | 3,1100 | 389.400 |
10 abr 2024 | 3,1100 | 3,2000 | 3,0600 | 3,1300 | 3,1300 | 324.100 |
09 abr 2024 | 3,2000 | 3,3100 | 3,1700 | 3,2300 | 3,2300 | 291.500 |
08 abr 2024 | 3,2300 | 3,2600 | 3,1500 | 3,2100 | 3,2100 | 168.700 |
05 abr 2024 | 3,2000 | 3,2400 | 3,1100 | 3,1900 | 3,1900 | 339.400 |
04 abr 2024 | 3,4000 | 3,4300 | 3,1700 | 3,2100 | 3,2100 | 396.700 |
03 abr 2024 | 3,3300 | 3,3700 | 3,2100 | 3,3400 | 3,3400 | 336.300 |
02 abr 2024 | 3,4000 | 3,4900 | 3,3100 | 3,3300 | 3,3300 | 380.200 |
01 abr 2024 | 3,4900 | 3,5400 | 3,4400 | 3,4900 | 3,4900 | 336.800 |
28 mar 2024 | 3,5400 | 3,7200 | 3,4500 | 3,4900 | 3,4900 | 447.800 |
27 mar 2024 | 3,4600 | 3,5900 | 3,4500 | 3,5100 | 3,5100 | 497.200 |
26 mar 2024 | 3,5100 | 3,5900 | 3,4500 | 3,4500 | 3,4500 | 337.200 |
25 mar 2024 | 3,5700 | 3,5700 | 3,4100 | 3,4500 | 3,4500 | 350.100 |
22 mar 2024 | 3,4500 | 3,5600 | 3,4000 | 3,4500 | 3,4500 | 331.800 |
21 mar 2024 | 3,5400 | 3,6700 | 3,4800 | 3,4900 | 3,4900 | 424.000 |
20 mar 2024 | 3,2700 | 3,6100 | 3,1700 | 3,4900 | 3,4900 | 628.100 |
19 mar 2024 | 3,2200 | 3,3700 | 3,1200 | 3,2700 | 3,2700 | 621.900 |
18 mar 2024 | 3,3300 | 3,3600 | 3,0400 | 3,2500 | 3,2500 | 935.700 |
15 mar 2024 | 3,1800 | 3,3400 | 3,1700 | 3,3300 | 3,3300 | 511.300 |
14 mar 2024 | 3,3800 | 3,6500 | 3,1700 | 3,2000 | 3,2000 | 553.400 |
13 mar 2024 | 3,4400 | 3,6400 | 3,3400 | 3,3800 | 3,3800 | 563.800 |
12 mar 2024 | 3,6200 | 3,6500 | 3,4300 | 3,4700 | 3,4700 | 423.900 |
11 mar 2024 | 3,4600 | 3,8500 | 3,4600 | 3,6100 | 3,6100 | 582.900 |
08 mar 2024 | 3,7500 | 3,8400 | 3,3800 | 3,4700 | 3,4700 | 958.200 |
07 mar 2024 | 3,7100 | 3,8300 | 3,6100 | 3,6600 | 3,6600 | 484.200 |
06 mar 2024 | 3,8000 | 3,9100 | 3,5400 | 3,6400 | 3,6400 | 766.900 |
05 mar 2024 | 4,2000 | 4,2500 | 3,7200 | 3,7600 | 3,7600 | 824.900 |
04 mar 2024 | 4,6900 | 4,7100 | 4,2000 | 4,2100 | 4,2100 | 707.700 |
01 mar 2024 | 4,7000 | 4,7000 | 4,1700 | 4,6100 | 4,6100 | 1.627.600 |
29 feb 2024 | 3,9300 | 4,9100 | 3,8700 | 4,6500 | 4,6500 | 2.381.900 |
28 feb 2024 | 4,1800 | 4,1800 | 3,5700 | 3,7200 | 3,7200 | 1.298.300 |
27 feb 2024 | 3,4100 | 4,4300 | 3,2400 | 4,1500 | 4,1500 | 2.891.800 |
26 feb 2024 | 3,0100 | 3,2200 | 3,0100 | 3,2000 | 3,2000 | 844.700 |
23 feb 2024 | 2,9000 | 3,1600 | 2,8800 | 3,0300 | 3,0300 | 444.600 |
22 feb 2024 | 2,8200 | 2,9200 | 2,8200 | 2,8700 | 2,8700 | 358.900 |
21 feb 2024 | 2,8300 | 2,9500 | 2,8000 | 2,8500 | 2,8500 | 302.400 |
20 feb 2024 | 3,1400 | 3,2000 | 2,8800 | 2,8900 | 2,8900 | 604.300 |
16 feb 2024 | 3,2000 | 3,2300 | 3,0600 | 3,1800 | 3,1800 | 440.300 |
15 feb 2024 | 2,8700 | 3,2500 | 2,8700 | 3,2400 | 3,2400 | 620.900 |
14 feb 2024 | 2,8200 | 2,8800 | 2,6900 | 2,8200 | 2,8200 | 517.500 |
13 feb 2024 | 2,8900 | 2,9800 | 2,6700 | 2,7200 | 2,7200 | 448.600 |
12 feb 2024 | 3,0000 | 3,1400 | 2,9900 | 3,1200 | 3,1200 | 574.200 |
09 feb 2024 | 2,9500 | 3,0400 | 2,9100 | 3,0000 | 3,0000 | 438.300 |
08 feb 2024 | 2,7900 | 2,9300 | 2,7900 | 2,9200 | 2,9200 | 310.100 |
07 feb 2024 | 2,8500 | 2,8700 | 2,7500 | 2,7800 | 2,7800 | 324.900 |
06 feb 2024 | 2,6100 | 2,8800 | 2,5300 | 2,8700 | 2,8700 | 563.400 |
05 feb 2024 | 2,6700 | 2,7200 | 2,5800 | 2,5900 | 2,5900 | 572.000 |
02 feb 2024 | 2,6800 | 2,7600 | 2,5700 | 2,7200 | 2,7200 | 525.100 |
01 feb 2024 | 2,7400 | 2,8000 | 2,6000 | 2,7600 | 2,7600 | 648.200 |
31 ene 2024 | 2,7400 | 2,9100 | 2,6300 | 2,6300 | 2,6300 | 604.900 |
30 ene 2024 | 2,8200 | 2,8200 | 2,7200 | 2,7800 | 2,7800 | 281.400 |
29 ene 2024 | 2,7700 | 2,8700 | 2,6800 | 2,8500 | 2,8500 | 367.300 |
26 ene 2024 | 2,7200 | 2,7900 | 2,6300 | 2,7800 | 2,7800 | 426.600 |
25 ene 2024 | 2,7400 | 2,8300 | 2,6300 | 2,6700 | 2,6700 | 462.300 |
24 ene 2024 | 3,0100 | 3,0100 | 2,6900 | 2,7000 | 2,7000 | 470.800 |
23 ene 2024 | 2,8300 | 3,0100 | 2,8300 | 2,9900 | 2,9900 | 468.400 |
22 ene 2024 | 2,7200 | 2,8200 | 2,6200 | 2,8100 | 2,8100 | 661.800 |
19 ene 2024 | 2,7100 | 2,7400 | 2,6000 | 2,6900 | 2,6900 | 487.600 |
18 ene 2024 | 2,7100 | 2,7300 | 2,6000 | 2,6800 | 2,6800 | 338.700 |
17 ene 2024 | 2,7500 | 2,7500 | 2,5900 | 2,6800 | 2,6800 | 387.700 |
16 ene 2024 | 2,8100 | 2,9400 | 2,7000 | 2,7100 | 2,7100 | 415.700 |
12 ene 2024 | 2,9600 | 3,0600 | 2,8300 | 2,8600 | 2,8600 | 450.100 |
11 ene 2024 | 2,9700 | 3,0400 | 2,8100 | 2,8800 | 2,8800 | 571.400 |
10 ene 2024 | 2,7300 | 2,9400 | 2,7000 | 2,9400 | 2,9400 | 557.800 |
09 ene 2024 | 2,8300 | 2,8400 | 2,7000 | 2,7000 | 2,7000 | 443.000 |
08 ene 2024 | 2,7800 | 2,9000 | 2,7000 | 2,8700 | 2,8700 | 413.600 |
05 ene 2024 | 2,8000 | 2,9700 | 2,6500 | 2,7900 | 2,7900 | 726.100 |
04 ene 2024 | 2,8900 | 2,9800 | 2,8000 | 2,8500 | 2,8500 | 522.700 |
03 ene 2024 | 3,0200 | 3,1600 | 2,9100 | 2,9300 | 2,9300 | 525.600 |
02 ene 2024 | 2,9900 | 3,2800 | 2,9700 | 3,1200 | 3,1200 | 563.800 |
29 dic 2023 | 3,0400 | 3,2000 | 2,9600 | 3,0500 | 3,0500 | 687.500 |
28 dic 2023 | 3,3600 | 3,3900 | 3,0800 | 3,1300 | 3,1300 | 852.100 |
27 dic 2023 | 3,3700 | 3,5100 | 3,2700 | 3,3700 | 3,3700 | 940.700 |
26 dic 2023 | 3,1500 | 3,4400 | 3,1500 | 3,3200 | 3,3200 | 751.700 |
22 dic 2023 | 3,0700 | 3,2100 | 3,0700 | 3,1200 | 3,1200 | 373.500 |
21 dic 2023 | 2,9900 | 3,1300 | 2,9000 | 3,0700 | 3,0700 | 568.400 |
20 dic 2023 | 3,0700 | 3,2000 | 2,9200 | 2,9300 | 2,9300 | 646.100 |
19 dic 2023 | 3,1000 | 3,2600 | 2,9800 | 3,1000 | 3,1000 | 1.069.900 |
18 dic 2023 | 2,8100 | 3,1200 | 2,6100 | 3,0600 | 3,0600 | 1.627.000 |
15 dic 2023 | 2,9800 | 3,1400 | 2,8100 | 2,8800 | 2,8800 | 2.973.500 |
14 dic 2023 | 2,3000 | 3,0200 | 2,3000 | 2,9500 | 2,9500 | 5.957.600 |
13 dic 2023 | 2,0100 | 2,1100 | 1,8500 | 2,0900 | 2,0900 | 1.290.900 |
12 dic 2023 | 2,1200 | 2,1200 | 1,9200 | 2,0000 | 2,0000 | 594.000 |
11 dic 2023 | 2,2700 | 2,3200 | 2,0900 | 2,0900 | 2,0900 | 662.100 |
08 dic 2023 | 2,2200 | 2,3600 | 2,1800 | 2,2800 | 2,2800 | 481.100 |
07 dic 2023 | 2,1900 | 2,2400 | 2,1300 | 2,2000 | 2,2000 | 407.300 |
06 dic 2023 | 2,1900 | 2,2400 | 2,0800 | 2,1800 | 2,1800 | 488.500 |
05 dic 2023 | 2,4100 | 2,4100 | 2,1400 | 2,1500 | 2,1500 | 555.200 |
04 dic 2023 | 2,4400 | 2,5500 | 2,3600 | 2,4100 | 2,4100 | 755.200 |
01 dic 2023 | 2,4000 | 2,4900 | 2,2000 | 2,4700 | 2,4700 | 777.600 |
30 nov 2023 | 2,4600 | 2,5300 | 2,3500 | 2,3600 | 2,3600 | 564.000 |
29 nov 2023 | 2,3000 | 2,5500 | 2,3000 | 2,4300 | 2,4300 | 828.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |