Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 may 2022 | 2,6900 | 2,8100 | 2,6790 | 2,7100 | 2,7100 | 7.314.513 |
26 may 2022 | 2,5600 | 2,8400 | 2,5300 | 2,6600 | 2,6600 | 8.084.100 |
25 may 2022 | 2,5600 | 2,6200 | 2,4950 | 2,5600 | 2,5600 | 6.657.700 |
24 may 2022 | 2,6900 | 2,7000 | 2,5300 | 2,5700 | 2,5700 | 6.215.800 |
23 may 2022 | 2,7600 | 2,8300 | 2,5600 | 2,7500 | 2,7500 | 7.453.500 |
20 may 2022 | 2,7900 | 2,8800 | 2,6350 | 2,7400 | 2,7400 | 10.853.700 |
19 may 2022 | 2,6600 | 2,8750 | 2,6600 | 2,7800 | 2,7800 | 8.574.700 |
18 may 2022 | 2,6500 | 2,8800 | 2,6500 | 2,7200 | 2,7200 | 9.119.900 |
17 may 2022 | 2,6700 | 2,8000 | 2,6350 | 2,7900 | 2,7900 | 6.861.000 |
16 may 2022 | 2,5700 | 2,7300 | 2,5500 | 2,5900 | 2,5900 | 7.883.400 |
13 may 2022 | 2,3700 | 2,6400 | 2,3700 | 2,6100 | 2,6100 | 12.062.800 |
12 may 2022 | 2,0700 | 2,3000 | 1,9900 | 2,2900 | 2,2900 | 18.665.800 |
11 may 2022 | 2,3100 | 2,4500 | 2,1100 | 2,1300 | 2,1300 | 16.003.500 |
10 may 2022 | 2,7600 | 2,8900 | 2,3000 | 2,3700 | 2,3700 | 21.326.400 |
09 may 2022 | 2,6200 | 2,6200 | 2,4100 | 2,4100 | 2,4100 | 13.758.200 |
06 may 2022 | 2,7700 | 2,8100 | 2,6100 | 2,6900 | 2,6900 | 8.019.800 |
05 may 2022 | 2,8400 | 2,9200 | 2,7700 | 2,8300 | 2,8300 | 5.129.900 |
04 may 2022 | 2,7800 | 2,9400 | 2,5950 | 2,9300 | 2,9300 | 8.561.900 |
03 may 2022 | 2,8100 | 2,8800 | 2,7130 | 2,7800 | 2,7800 | 4.710.100 |
02 may 2022 | 2,6700 | 2,8260 | 2,6550 | 2,8200 | 2,8200 | 6.599.100 |
29 abr 2022 | 2,6600 | 2,8200 | 2,6600 | 2,6900 | 2,6900 | 4.781.500 |
28 abr 2022 | 2,6500 | 2,7500 | 2,5100 | 2,7100 | 2,7100 | 6.887.800 |
27 abr 2022 | 2,6700 | 2,7700 | 2,6000 | 2,6100 | 2,6100 | 5.759.300 |
26 abr 2022 | 2,8600 | 2,8800 | 2,6800 | 2,6800 | 2,6800 | 5.099.100 |
25 abr 2022 | 2,6800 | 2,9100 | 2,6700 | 2,8900 | 2,8900 | 6.183.200 |
22 abr 2022 | 2,8500 | 2,9550 | 2,7000 | 2,7700 | 2,7700 | 6.732.900 |
21 abr 2022 | 3,0600 | 3,1400 | 2,8500 | 2,8800 | 2,8800 | 6.815.900 |
20 abr 2022 | 3,0600 | 3,1100 | 2,9500 | 3,0400 | 3,0400 | 5.290.900 |
19 abr 2022 | 2,9000 | 3,1350 | 2,8800 | 3,0300 | 3,0300 | 5.063.800 |
18 abr 2022 | 3,0500 | 3,1000 | 2,8700 | 2,9100 | 2,9100 | 8.267.800 |
14 abr 2022 | 3,1500 | 3,1800 | 3,0700 | 3,1100 | 3,1100 | 5.104.100 |
13 abr 2022 | 3,0400 | 3,2300 | 3,0100 | 3,1500 | 3,1500 | 5.531.400 |
12 abr 2022 | 3,0900 | 3,2700 | 3,0200 | 3,0600 | 3,0600 | 5.688.400 |
11 abr 2022 | 3,0400 | 3,1900 | 2,9950 | 3,0900 | 3,0900 | 5.723.600 |
08 abr 2022 | 3,2500 | 3,2500 | 3,1100 | 3,1400 | 3,1400 | 4.226.200 |
07 abr 2022 | 3,3300 | 3,3650 | 3,1000 | 3,2400 | 3,2400 | 8.683.900 |
06 abr 2022 | 3,4000 | 3,4350 | 3,2600 | 3,3600 | 3,3600 | 6.738.600 |
05 abr 2022 | 3,6200 | 3,6500 | 3,4100 | 3,4600 | 3,4600 | 7.589.800 |
04 abr 2022 | 3,5700 | 3,7000 | 3,5100 | 3,6500 | 3,6500 | 7.774.100 |
01 abr 2022 | 3,5500 | 3,6100 | 3,4800 | 3,5300 | 3,5300 | 5.721.500 |
31 mar 2022 | 3,6300 | 3,6500 | 3,4800 | 3,5500 | 3,5500 | 7.560.800 |
30 mar 2022 | 3,7100 | 3,9000 | 3,5900 | 3,6500 | 3,6500 | 9.277.200 |
29 mar 2022 | 3,6800 | 3,7680 | 3,5400 | 3,7600 | 3,7600 | 9.835.900 |
28 mar 2022 | 3,5200 | 3,6500 | 3,3350 | 3,6100 | 3,6100 | 10.845.100 |
25 mar 2022 | 3,5800 | 3,5950 | 3,4500 | 3,5200 | 3,5200 | 7.500.200 |
24 mar 2022 | 3,8200 | 3,8200 | 3,5000 | 3,6100 | 3,6100 | 13.830.100 |
23 mar 2022 | 3,5200 | 3,8500 | 3,4800 | 3,7400 | 3,7400 | 17.294.200 |
22 mar 2022 | 3,4700 | 3,6800 | 3,4000 | 3,5500 | 3,5500 | 11.820.100 |
21 mar 2022 | 3,4800 | 3,6200 | 3,3700 | 3,4300 | 3,4300 | 11.579.800 |
18 mar 2022 | 3,1700 | 3,5000 | 3,1600 | 3,5000 | 3,5000 | 18.147.400 |
17 mar 2022 | 3,0800 | 3,2500 | 3,0400 | 3,2000 | 3,2000 | 11.102.900 |
16 mar 2022 | 2,9300 | 3,1700 | 2,9000 | 3,1300 | 3,1300 | 17.512.700 |
15 mar 2022 | 2,7600 | 2,8900 | 2,6700 | 2,8800 | 2,8800 | 9.877.500 |
14 mar 2022 | 3,0400 | 3,0600 | 2,6500 | 2,6600 | 2,6600 | 16.324.700 |
11 mar 2022 | 3,2000 | 3,2600 | 3,0100 | 3,0900 | 3,0900 | 12.245.600 |
10 mar 2022 | 3,1000 | 3,2000 | 3,0100 | 3,1200 | 3,1200 | 13.454.200 |
09 mar 2022 | 3,0300 | 3,2700 | 3,0100 | 3,1400 | 3,1400 | 25.952.500 |
08 mar 2022 | 2,5700 | 3,2000 | 2,4440 | 2,9900 | 2,9900 | 43.854.600 |
07 mar 2022 | 2,5600 | 2,8100 | 2,4800 | 2,6000 | 2,6000 | 48.239.800 |
04 mar 2022 | 2,3200 | 2,3600 | 2,1900 | 2,2000 | 2,2000 | 10.823.900 |
03 mar 2022 | 2,6200 | 2,6500 | 2,3400 | 2,3600 | 2,3600 | 14.883.100 |
02 mar 2022 | 2,7100 | 2,7400 | 2,5600 | 2,6700 | 2,6700 | 8.685.300 |
01 mar 2022 | 2,7500 | 2,8000 | 2,6100 | 2,7100 | 2,7100 | 11.328.700 |
28 feb 2022 | 2,5000 | 2,8100 | 2,5000 | 2,7200 | 2,7200 | 21.029.000 |
25 feb 2022 | 2,4000 | 2,6300 | 2,4000 | 2,5200 | 2,5200 | 29.184.600 |
24 feb 2022 | 2,1200 | 2,4700 | 2,0800 | 2,4500 | 2,4500 | 47.203.700 |
23 feb 2022 | 2,1100 | 2,1100 | 1,9500 | 2,0100 | 2,0100 | 33.918.400 |
22 feb 2022 | 2,0300 | 2,1500 | 2,0000 | 2,0400 | 2,0400 | 13.617.100 |
18 feb 2022 | 2,2000 | 2,2100 | 2,0800 | 2,1100 | 2,1100 | 15.097.700 |
17 feb 2022 | 2,4100 | 2,4300 | 2,1200 | 2,1800 | 2,1800 | 24.191.600 |
16 feb 2022 | 2,5370 | 2,5690 | 2,4000 | 2,4600 | 2,4600 | 14.786.600 |
15 feb 2022 | 2,5100 | 2,6100 | 2,4700 | 2,5600 | 2,5600 | 13.880.800 |
14 feb 2022 | 2,5900 | 2,6700 | 2,4100 | 2,4300 | 2,4300 | 11.803.200 |
11 feb 2022 | 2,7000 | 2,7950 | 2,5600 | 2,6000 | 2,6000 | 8.425.400 |
10 feb 2022 | 2,6750 | 2,9000 | 2,6700 | 2,7100 | 2,7100 | 11.812.200 |
09 feb 2022 | 2,7980 | 2,8900 | 2,7700 | 2,8600 | 2,8600 | 9.840.600 |
08 feb 2022 | 2,6200 | 2,7850 | 2,5600 | 2,7600 | 2,7600 | 11.796.000 |
07 feb 2022 | 2,6400 | 2,7580 | 2,6100 | 2,6200 | 2,6200 | 8.398.200 |
04 feb 2022 | 2,6000 | 2,6900 | 2,5100 | 2,6500 | 2,6500 | 10.306.300 |
03 feb 2022 | 2,6800 | 2,7500 | 2,5350 | 2,5500 | 2,5500 | 19.900.600 |
02 feb 2022 | 3,0300 | 3,0600 | 2,6350 | 2,7500 | 2,7500 | 24.255.500 |
01 feb 2022 | 2,6300 | 2,7900 | 2,5500 | 2,7900 | 2,7900 | 12.823.700 |
31 ene 2022 | 2,3200 | 2,6000 | 2,3200 | 2,5800 | 2,5800 | 10.502.000 |
28 ene 2022 | 2,2100 | 2,3600 | 2,1700 | 2,3100 | 2,3100 | 9.452.500 |
27 ene 2022 | 2,4000 | 2,4200 | 2,2300 | 2,2500 | 2,2500 | 11.322.300 |
26 ene 2022 | 2,4900 | 2,5500 | 2,3250 | 2,3600 | 2,3600 | 13.886.300 |
25 ene 2022 | 2,4200 | 2,5200 | 2,3600 | 2,4200 | 2,4200 | 9.491.500 |
24 ene 2022 | 2,3650 | 2,5500 | 2,1600 | 2,5300 | 2,5300 | 22.540.500 |
21 ene 2022 | 2,8200 | 2,8470 | 2,5100 | 2,5300 | 2,5300 | 20.246.200 |
20 ene 2022 | 2,8300 | 3,0450 | 2,8000 | 2,8000 | 2,8000 | 11.362.400 |
19 ene 2022 | 2,8700 | 2,9200 | 2,7620 | 2,7800 | 2,7800 | 11.093.800 |
18 ene 2022 | 3,0100 | 3,0450 | 2,8700 | 2,8800 | 2,8800 | 12.376.100 |
14 ene 2022 | 3,0050 | 3,1200 | 2,9250 | 3,1100 | 3,1100 | 13.866.100 |
13 ene 2022 | 3,1700 | 3,1900 | 3,0500 | 3,0700 | 3,0700 | 8.710.100 |
12 ene 2022 | 3,3500 | 3,3850 | 3,1500 | 3,1700 | 3,1700 | 11.042.800 |
11 ene 2022 | 3,1640 | 3,3700 | 3,1500 | 3,3100 | 3,3100 | 12.243.400 |
10 ene 2022 | 3,1800 | 3,2100 | 2,9900 | 3,2100 | 3,2100 | 18.820.500 |
07 ene 2022 | 3,3100 | 3,3900 | 3,1300 | 3,1600 | 3,1600 | 22.506.100 |
06 ene 2022 | 3,6000 | 3,6050 | 3,2800 | 3,3500 | 3,3500 | 18.314.100 |
05 ene 2022 | 3,8600 | 3,9350 | 3,5730 | 3,5800 | 3,5800 | 10.970.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |