Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,2000 | 2,3219 | 2,1900 | 2,2700 | 2,2700 | 1.527.524 |
02 may 2024 | 2,1200 | 2,1700 | 2,0300 | 2,1700 | 2,1700 | 993.900 |
01 may 2024 | 1,9700 | 2,1500 | 1,9600 | 2,0600 | 2,0600 | 1.385.600 |
30 abr 2024 | 2,0500 | 2,0880 | 1,9600 | 1,9600 | 1,9600 | 1.380.900 |
29 abr 2024 | 2,0400 | 2,1400 | 2,0400 | 2,0700 | 2,0700 | 900.900 |
26 abr 2024 | 1,9600 | 2,0600 | 1,9300 | 2,0400 | 2,0400 | 907.200 |
25 abr 2024 | 2,0300 | 2,0300 | 1,9100 | 1,9300 | 1,9300 | 2.220.100 |
24 abr 2024 | 2,1900 | 2,2100 | 2,0200 | 2,0200 | 2,0200 | 879.500 |
23 abr 2024 | 2,1400 | 2,2450 | 2,1000 | 2,1800 | 2,1800 | 811.800 |
22 abr 2024 | 2,0700 | 2,1900 | 2,0400 | 2,1800 | 2,1800 | 1.499.500 |
19 abr 2024 | 2,0200 | 2,0900 | 1,9500 | 2,0700 | 2,0700 | 2.879.700 |
18 abr 2024 | 2,1500 | 2,1850 | 1,9900 | 2,0000 | 2,0000 | 1.918.200 |
17 abr 2024 | 2,1700 | 2,2200 | 2,1200 | 2,1500 | 2,1500 | 1.257.400 |
16 abr 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1500 | 2,1500 | 1.375.300 |
15 abr 2024 | 2,2100 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 2.201.000 |
12 abr 2024 | 2,3800 | 2,4250 | 2,2000 | 2,2300 | 2,2300 | 2.042.500 |
11 abr 2024 | 2,4600 | 2,5200 | 2,3250 | 2,4100 | 2,4100 | 1.761.800 |
10 abr 2024 | 2,3600 | 2,4600 | 2,3100 | 2,4500 | 2,4500 | 1.633.400 |
09 abr 2024 | 2,5300 | 2,6100 | 2,4600 | 2,4700 | 2,4700 | 1.435.300 |
08 abr 2024 | 2,4500 | 2,5500 | 2,4300 | 2,5100 | 2,5100 | 2.110.700 |
05 abr 2024 | 2,3300 | 2,4750 | 2,2500 | 2,4300 | 2,4300 | 1.470.600 |
04 abr 2024 | 2,4100 | 2,4500 | 2,3000 | 2,3300 | 2,3300 | 1.501.100 |
03 abr 2024 | 2,3400 | 2,4850 | 2,3000 | 2,3800 | 2,3800 | 2.692.300 |
02 abr 2024 | 2,3400 | 2,3700 | 2,2700 | 2,3600 | 2,3600 | 1.533.800 |
01 abr 2024 | 2,4000 | 2,4200 | 2,3000 | 2,4000 | 2,4000 | 1.771.800 |
28 mar 2024 | 2,4200 | 2,5100 | 2,3600 | 2,3900 | 2,3900 | 2.098.700 |
27 mar 2024 | 2,3200 | 2,4400 | 2,2800 | 2,4200 | 2,4200 | 2.584.000 |
26 mar 2024 | 2,3200 | 2,3900 | 2,2850 | 2,3000 | 2,3000 | 4.936.900 |
25 mar 2024 | 2,3300 | 2,4000 | 2,2600 | 2,2800 | 2,2800 | 1.921.100 |
22 mar 2024 | 2,4800 | 2,4900 | 2,3200 | 2,3300 | 2,3300 | 2.085.000 |
21 mar 2024 | 2,5200 | 2,6400 | 2,4700 | 2,5100 | 2,5100 | 3.270.200 |
20 mar 2024 | 2,4000 | 2,5550 | 2,3500 | 2,4800 | 2,4800 | 3.858.900 |
19 mar 2024 | 2,2100 | 2,4800 | 2,1800 | 2,4500 | 2,4500 | 3.412.700 |
18 mar 2024 | 2,2200 | 2,2600 | 2,1350 | 2,2200 | 2,2200 | 2.545.300 |
15 mar 2024 | 2,1800 | 2,2800 | 2,1700 | 2,2200 | 2,2200 | 3.529.700 |
14 mar 2024 | 2,1000 | 2,5500 | 2,0500 | 2,1700 | 2,1700 | 6.164.000 |
13 mar 2024 | 2,2500 | 2,3800 | 2,1700 | 2,3000 | 2,3000 | 3.054.300 |
12 mar 2024 | 2,2800 | 2,3550 | 2,2200 | 2,2400 | 2,2400 | 2.214.000 |
11 mar 2024 | 2,3700 | 2,4500 | 2,2400 | 2,2700 | 2,2700 | 1.912.000 |
08 mar 2024 | 2,2300 | 2,5500 | 2,2300 | 2,3900 | 2,3900 | 5.087.500 |
07 mar 2024 | 2,2200 | 2,2450 | 2,1300 | 2,2100 | 2,2100 | 3.019.700 |
06 mar 2024 | 2,2300 | 2,3200 | 2,1900 | 2,2100 | 2,2100 | 1.893.000 |
05 mar 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1800 | 2,1800 | 2.085.000 |
04 mar 2024 | 2,5400 | 2,5400 | 2,2500 | 2,2700 | 2,2700 | 3.087.500 |
01 mar 2024 | 2,3300 | 2,4650 | 2,2700 | 2,4100 | 2,4100 | 2.291.700 |
29 feb 2024 | 2,4100 | 2,4400 | 2,2600 | 2,2800 | 2,2800 | 3.681.300 |
28 feb 2024 | 2,5700 | 2,5850 | 2,3500 | 2,3600 | 2,3600 | 3.115.900 |
27 feb 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6200 | 2,6200 | 2.785.100 |
26 feb 2024 | 2,5600 | 2,6500 | 2,4300 | 2,5000 | 2,5000 | 2.563.300 |
23 feb 2024 | 2,5000 | 2,6000 | 2,4200 | 2,5800 | 2,5800 | 1.906.900 |
22 feb 2024 | 2,5000 | 2,5350 | 2,4200 | 2,4700 | 2,4700 | 1.983.400 |
21 feb 2024 | 2,5200 | 2,5800 | 2,4150 | 2,4800 | 2,4800 | 1.710.400 |
20 feb 2024 | 2,6800 | 2,7800 | 2,5900 | 2,5900 | 2,5900 | 1.833.000 |
16 feb 2024 | 2,8200 | 2,8500 | 2,7300 | 2,7600 | 2,7600 | 1.865.600 |
15 feb 2024 | 2,7300 | 2,8700 | 2,6750 | 2,8500 | 2,8500 | 2.869.700 |
14 feb 2024 | 2,6400 | 2,7200 | 2,5600 | 2,7200 | 2,7200 | 1.750.500 |
13 feb 2024 | 2,6000 | 2,6890 | 2,5000 | 2,5600 | 2,5600 | 2.912.700 |
12 feb 2024 | 2,6000 | 2,8400 | 2,5730 | 2,8200 | 2,8200 | 3.259.100 |
09 feb 2024 | 2,3600 | 2,6600 | 2,3500 | 2,6200 | 2,6200 | 4.120.600 |
08 feb 2024 | 2,3500 | 2,3900 | 2,2500 | 2,3800 | 2,3800 | 2.313.100 |
07 feb 2024 | 2,2900 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 5.224.300 |
06 feb 2024 | 2,0100 | 2,3300 | 1,9700 | 2,3200 | 2,3200 | 4.256.000 |
05 feb 2024 | 1,9900 | 2,0800 | 1,9250 | 2,0200 | 2,0200 | 3.513.100 |
02 feb 2024 | 2,0300 | 2,0990 | 1,9300 | 2,0600 | 2,0600 | 3.977.800 |
01 feb 2024 | 2,1500 | 2,2050 | 2,0800 | 2,0900 | 2,0900 | 3.470.800 |
31 ene 2024 | 2,2800 | 2,3400 | 2,1500 | 2,1500 | 2,1500 | 4.241.400 |
30 ene 2024 | 2,2800 | 2,3300 | 2,1700 | 2,3100 | 2,3100 | 6.887.300 |
29 ene 2024 | 2,3100 | 2,3790 | 2,2350 | 2,3000 | 2,3000 | 4.238.400 |
26 ene 2024 | 2,3600 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 1.622.500 |
25 ene 2024 | 2,3300 | 2,4100 | 2,2300 | 2,3700 | 2,3700 | 3.572.400 |
24 ene 2024 | 2,3900 | 2,5000 | 2,2950 | 2,3000 | 2,3000 | 6.299.200 |
23 ene 2024 | 2,6000 | 2,6300 | 2,3300 | 2,4000 | 2,4000 | 6.807.400 |
22 ene 2024 | 2,7300 | 2,9700 | 2,4600 | 2,5800 | 2,5800 | 22.499.400 |
19 ene 2024 | 2,5200 | 2,5600 | 2,3600 | 2,4400 | 2,4400 | 6.942.600 |
18 ene 2024 | 2,5200 | 2,5250 | 2,3300 | 2,4000 | 2,4000 | 3.093.100 |
17 ene 2024 | 2,3200 | 2,5100 | 2,3000 | 2,4600 | 2,4600 | 5.946.500 |
16 ene 2024 | 2,5200 | 2,5400 | 2,3300 | 2,3500 | 2,3500 | 4.675.200 |
12 ene 2024 | 2,5900 | 2,7300 | 2,5300 | 2,5700 | 2,5700 | 3.548.700 |
11 ene 2024 | 2,8000 | 2,8100 | 2,6000 | 2,6200 | 2,6200 | 5.588.100 |
10 ene 2024 | 2,9800 | 2,9900 | 2,7100 | 2,8600 | 2,8600 | 12.747.400 |
09 ene 2024 | 3,0600 | 3,1300 | 2,9100 | 2,9800 | 2,9800 | 4.694.500 |
08 ene 2024 | 2,8700 | 3,1000 | 2,7300 | 3,0800 | 3,0800 | 5.201.400 |
05 ene 2024 | 2,8900 | 3,0200 | 2,7400 | 2,8700 | 2,8700 | 4.888.200 |
04 ene 2024 | 3,0500 | 3,1550 | 2,8300 | 2,9200 | 2,9200 | 6.928.000 |
03 ene 2024 | 3,1000 | 3,2200 | 2,9200 | 3,0200 | 3,0200 | 8.898.500 |
02 ene 2024 | 3,3300 | 3,7000 | 3,1350 | 3,1400 | 3,1400 | 16.245.800 |
29 dic 2023 | 3,3100 | 3,4100 | 3,1400 | 3,3300 | 3,3300 | 14.610.500 |
28 dic 2023 | 2,6500 | 3,3300 | 2,5700 | 3,2400 | 3,2400 | 25.810.800 |
27 dic 2023 | 3,0000 | 3,0500 | 2,5600 | 2,6900 | 2,6900 | 54.465.800 |
26 dic 2023 | 2,0500 | 2,2300 | 2,0400 | 2,1800 | 2,1800 | 14.286.100 |
22 dic 2023 | 2,0500 | 2,1050 | 1,9900 | 2,0200 | 2,0200 | 3.097.400 |
21 dic 2023 | 2,0300 | 2,0600 | 1,9500 | 2,0200 | 2,0200 | 1.775.600 |
20 dic 2023 | 2,1400 | 2,1650 | 1,9300 | 1,9400 | 1,9400 | 2.822.500 |
19 dic 2023 | 2,0500 | 2,1700 | 2,0300 | 2,1200 | 2,1200 | 3.025.000 |
18 dic 2023 | 2,2000 | 2,2000 | 2,0100 | 2,0300 | 2,0300 | 3.085.000 |
15 dic 2023 | 2,3000 | 2,3800 | 2,1300 | 2,1700 | 2,1700 | 16.004.500 |
14 dic 2023 | 2,4000 | 2,4900 | 2,2600 | 2,3000 | 2,3000 | 5.058.900 |
13 dic 2023 | 2,1000 | 2,3800 | 2,0300 | 2,3700 | 2,3700 | 4.015.500 |
12 dic 2023 | 2,1300 | 2,1300 | 1,9700 | 2,0900 | 2,0900 | 3.547.700 |
11 dic 2023 | 2,2300 | 2,2300 | 2,0800 | 2,1100 | 2,1100 | 2.031.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |