Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3,0800 | 3,0800 | 2,7800 | 2,9500 | 2,9500 | 1500 |
09 may 2024 | 2,9000 | 3,0000 | 2,8100 | 2,9500 | 2,9500 | 5200 |
08 may 2024 | 2,8900 | 3,1100 | 2,8400 | 2,9800 | 2,9800 | 4600 |
07 may 2024 | 2,9100 | 2,9100 | 2,6800 | 2,8100 | 2,8100 | 1800 |
06 may 2024 | 2,7200 | 2,8800 | 2,6300 | 2,8800 | 2,8800 | 5200 |
03 may 2024 | 2,8500 | 2,8600 | 2,8500 | 2,8600 | 2,8600 | 600 |
02 may 2024 | 2,7200 | 2,9300 | 2,6500 | 2,6500 | 2,6500 | 6700 |
01 may 2024 | 2,8500 | 2,8500 | 2,7200 | 2,7200 | 2,7200 | 4800 |
30 abr 2024 | 2,8700 | 2,9300 | 2,8200 | 2,8500 | 2,8500 | 6600 |
29 abr 2024 | 3,0800 | 3,0800 | 2,7800 | 2,9800 | 2,9800 | 9600 |
26 abr 2024 | 2,9300 | 3,0800 | 2,8500 | 3,0800 | 3,0800 | 5700 |
25 abr 2024 | 3,0500 | 3,0500 | 2,9900 | 2,9900 | 2,9900 | 300 |
24 abr 2024 | 3,0700 | 3,0700 | 2,8300 | 3,0000 | 3,0000 | 800 |
23 abr 2024 | 2,8100 | 3,0500 | 2,8000 | 3,0500 | 3,0500 | 2700 |
22 abr 2024 | 2,8800 | 3,1000 | 2,8800 | 3,0100 | 3,0100 | 3000 |
19 abr 2024 | 2,9200 | 3,0800 | 2,7900 | 2,9100 | 2,9100 | 2800 |
18 abr 2024 | 2,9100 | 2,9300 | 2,8000 | 2,8600 | 2,8600 | 3400 |
17 abr 2024 | 2,7900 | 2,7900 | 2,7800 | 2,7900 | 2,7900 | 1400 |
16 abr 2024 | 2,8000 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 600 |
15 abr 2024 | 2,7700 | 2,8500 | 2,7700 | 2,8500 | 2,8500 | 500 |
12 abr 2024 | 2,9500 | 2,9500 | 2,7500 | 2,8600 | 2,8600 | 2500 |
11 abr 2024 | 2,9500 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 2900 |
10 abr 2024 | 2,9500 | 2,9800 | 2,7500 | 2,8800 | 2,8800 | 2500 |
09 abr 2024 | 2,8300 | 3,0000 | 2,8000 | 2,8200 | 2,8200 | 23.800 |
08 abr 2024 | 2,8600 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | 1100 |
05 abr 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9400 | 2,9400 | 4000 |
04 abr 2024 | 2,9200 | 3,1500 | 2,9200 | 3,1300 | 3,1300 | 11.100 |
03 abr 2024 | 2,8100 | 2,9000 | 2,7500 | 2,7500 | 2,7500 | 4200 |
02 abr 2024 | 2,7300 | 2,9400 | 2,7300 | 2,9400 | 2,9400 | 2000 |
01 abr 2024 | 2,6900 | 2,9100 | 2,6900 | 2,9100 | 2,9100 | 1200 |
28 mar 2024 | 2,9700 | 3,0000 | 2,7000 | 2,7000 | 2,7000 | 5300 |
27 mar 2024 | 2,7800 | 2,9800 | 2,6900 | 2,9800 | 2,9800 | 3800 |
26 mar 2024 | 2,9800 | 2,9800 | 2,7900 | 2,7900 | 2,7900 | 800 |
25 mar 2024 | 2,8800 | 2,9500 | 2,7300 | 2,8800 | 2,8800 | 7100 |
22 mar 2024 | 3,1500 | 3,1500 | 2,6800 | 2,9300 | 2,9300 | 4400 |
21 mar 2024 | 3,3200 | 3,3200 | 3,0600 | 3,2800 | 3,2800 | 2600 |
20 mar 2024 | 2,9000 | 3,3200 | 2,7400 | 3,3200 | 3,3200 | 8400 |
19 mar 2024 | 2,9400 | 2,9600 | 2,8500 | 2,8600 | 2,8600 | 2000 |
18 mar 2024 | 3,0700 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 3400 |
15 mar 2024 | 3,0800 | 3,1400 | 3,0700 | 3,0700 | 3,0700 | 1200 |
14 mar 2024 | 2,9900 | 3,1600 | 2,9900 | 3,1600 | 3,1600 | 1600 |
13 mar 2024 | 3,2000 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | 3000 |
12 mar 2024 | 3,0200 | 3,1500 | 3,0200 | 3,0900 | 3,0900 | 6900 |
11 mar 2024 | 2,8200 | 3,0000 | 2,8200 | 3,0000 | 3,0000 | 16.100 |
08 mar 2024 | 2,8700 | 2,9500 | 2,8700 | 2,9400 | 2,9400 | 800 |
07 mar 2024 | 2,9600 | 2,9600 | 2,8700 | 2,8700 | 2,8700 | 3300 |
06 mar 2024 | 2,8600 | 2,9800 | 2,8300 | 2,9800 | 2,9800 | 2500 |
05 mar 2024 | 2,8600 | 2,8600 | 2,8100 | 2,8100 | 2,8100 | 1700 |
04 mar 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 1700 |
01 mar 2024 | 2,6000 | 2,8000 | 2,6000 | 2,8000 | 2,8000 | 1800 |
29 feb 2024 | 2,7800 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 4200 |
28 feb 2024 | 2,6000 | 2,8700 | 2,6000 | 2,6600 | 2,6600 | 5900 |
27 feb 2024 | 3,1600 | 3,1600 | 2,6600 | 2,6600 | 2,6600 | 26.900 |
26 feb 2024 | 2,3800 | 2,6200 | 2,3800 | 2,5100 | 2,5100 | 4600 |
23 feb 2024 | 2,7000 | 2,7000 | 2,4800 | 2,5400 | 2,5400 | 6400 |
22 feb 2024 | 2,6400 | 2,8900 | 2,6400 | 2,7100 | 2,7100 | 4100 |
21 feb 2024 | 2,7200 | 2,8700 | 2,7200 | 2,7900 | 2,7900 | 6200 |
20 feb 2024 | 2,8600 | 2,9700 | 2,6100 | 2,8300 | 2,8300 | 8200 |
16 feb 2024 | 3,1000 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | 17.100 |
15 feb 2024 | 2,9300 | 3,1800 | 2,9300 | 3,0300 | 3,0300 | 14.100 |
14 feb 2024 | 2,6900 | 3,2100 | 2,6900 | 2,9300 | 2,9300 | 40.300 |
13 feb 2024 | 2,8500 | 2,8500 | 2,7100 | 2,7400 | 2,7400 | 5300 |
12 feb 2024 | 2,7500 | 3,0500 | 2,7500 | 2,8000 | 2,8000 | 16.100 |
09 feb 2024 | 2,5300 | 2,7900 | 2,3300 | 2,7500 | 2,7500 | 16.200 |
08 feb 2024 | 2,5000 | 2,5000 | 2,3500 | 2,4700 | 2,4700 | 3300 |
07 feb 2024 | 2,3000 | 2,4900 | 2,3000 | 2,4900 | 2,4900 | 5300 |
06 feb 2024 | 2,2700 | 2,3900 | 2,2700 | 2,3400 | 2,3400 | 6100 |
05 feb 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3700 | 2,3700 | 5800 |
02 feb 2024 | 2,3500 | 2,4800 | 2,2800 | 2,4700 | 2,4700 | 4600 |
01 feb 2024 | 2,5200 | 2,5700 | 2,2400 | 2,2400 | 2,2400 | 12.400 |
31 ene 2024 | 2,6800 | 2,7500 | 2,5300 | 2,5600 | 2,5600 | 10.200 |
30 ene 2024 | 2,4500 | 2,6400 | 2,4100 | 2,6200 | 2,6200 | 8900 |
29 ene 2024 | 2,5200 | 2,5900 | 2,2900 | 2,4300 | 2,4300 | 20.400 |
26 ene 2024 | 2,4400 | 2,5100 | 2,2600 | 2,5100 | 2,5100 | 19.300 |
25 ene 2024 | 2,1500 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 8600 |
24 ene 2024 | 2,2700 | 2,3100 | 2,1200 | 2,1900 | 2,1900 | 6000 |
23 ene 2024 | 2,2400 | 2,3000 | 2,0900 | 2,1800 | 2,1800 | 5600 |
22 ene 2024 | 2,1100 | 2,2900 | 2,1100 | 2,1700 | 2,1700 | 16.400 |
19 ene 2024 | 2,1600 | 2,1600 | 2,0400 | 2,1200 | 2,1200 | 19.400 |
18 ene 2024 | 2,1200 | 2,2500 | 2,0700 | 2,1300 | 2,1300 | 8900 |
17 ene 2024 | 2,1200 | 2,2800 | 2,1200 | 2,1600 | 2,1600 | 5600 |
16 ene 2024 | 2,1800 | 2,3200 | 2,1800 | 2,2000 | 2,2000 | 13.600 |
12 ene 2024 | 2,2300 | 2,2900 | 2,1500 | 2,2000 | 2,2000 | 22.000 |
11 ene 2024 | 2,6700 | 2,6700 | 2,2300 | 2,3600 | 2,3600 | 49.600 |
10 ene 2024 | 2,9300 | 2,9900 | 2,5100 | 2,7300 | 2,7300 | 48.100 |
09 ene 2024 | 3,0100 | 3,0900 | 2,8700 | 2,9900 | 2,9900 | 42.100 |
08 ene 2024 | 3,1000 | 3,1400 | 2,8500 | 3,1100 | 3,1100 | 64.000 |
05 ene 2024 | 3,6900 | 3,6900 | 3,0000 | 3,2100 | 3,2100 | 90.300 |
04 ene 2024 | 3,2400 | 3,8900 | 3,2400 | 3,3700 | 3,3700 | 314.700 |
03 ene 2024 | 2,5300 | 3,7900 | 2,4500 | 3,5000 | 3,5000 | 636.500 |
02 ene 2024 | 2,2900 | 3,2500 | 2,0200 | 2,5000 | 2,5000 | 670.100 |
29 dic 2023 | 3,2900 | 4,0000 | 2,5900 | 3,0300 | 3,0300 | 9.614.400 |
28 dic 2023 | 1,9100 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 979.600 |
27 dic 2023 | 2,0000 | 2,0500 | 1,7500 | 1,9000 | 1,9000 | 14.500 |
26 dic 2023 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 500 |
22 dic 2023 | 2,0200 | 2,0300 | 2,0200 | 2,0300 | 2,0300 | 1200 |
21 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 400 |
20 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 300 |
19 dic 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 700 |
18 dic 2023 | 2,0500 | 2,0800 | 2,0200 | 2,0200 | 2,0200 | 1500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |