Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,1700 | 2,1800 | 2,1000 | 2,1100 | 2,1100 | 152.800 |
30 abr 2024 | 2,1000 | 2,1900 | 2,0900 | 2,1500 | 2,1500 | 195.500 |
29 abr 2024 | 2,1200 | 2,1800 | 2,1000 | 2,1100 | 2,1100 | 190.300 |
26 abr 2024 | 2,1400 | 2,1800 | 2,0900 | 2,1200 | 2,1200 | 124.300 |
25 abr 2024 | 2,0900 | 2,1200 | 2,0500 | 2,1100 | 2,1100 | 173.100 |
24 abr 2024 | 2,1300 | 2,1500 | 2,0700 | 2,1100 | 2,1100 | 158.600 |
23 abr 2024 | 2,0800 | 2,2210 | 2,0600 | 2,1400 | 2,1400 | 249.600 |
22 abr 2024 | 2,1100 | 2,1300 | 2,0550 | 2,0700 | 2,0700 | 98.800 |
19 abr 2024 | 2,0400 | 2,1100 | 2,0400 | 2,1100 | 2,1100 | 243.900 |
18 abr 2024 | 2,1100 | 2,1100 | 2,0250 | 2,0900 | 2,0900 | 264.300 |
17 abr 2024 | 2,1900 | 2,2050 | 2,0800 | 2,0800 | 2,0800 | 154.600 |
16 abr 2024 | 2,1000 | 2,1550 | 2,0750 | 2,0900 | 2,0900 | 154.900 |
15 abr 2024 | 2,1400 | 2,1600 | 2,1050 | 2,1100 | 2,1100 | 213.600 |
12 abr 2024 | 2,2500 | 2,2600 | 2,1200 | 2,1600 | 2,1600 | 391.200 |
11 abr 2024 | 2,3300 | 2,3300 | 2,2200 | 2,2600 | 2,2600 | 119.200 |
10 abr 2024 | 2,3700 | 2,4000 | 2,2100 | 2,3100 | 2,3100 | 359.000 |
09 abr 2024 | 2,4100 | 2,5450 | 2,3900 | 2,4800 | 2,4800 | 207.500 |
08 abr 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3900 | 2,3900 | 115.700 |
05 abr 2024 | 2,2500 | 2,3650 | 2,2500 | 2,3200 | 2,3200 | 162.300 |
04 abr 2024 | 2,3600 | 2,3800 | 2,2200 | 2,2500 | 2,2500 | 228.100 |
03 abr 2024 | 2,2700 | 2,3800 | 2,2600 | 2,3100 | 2,3100 | 238.500 |
02 abr 2024 | 2,4200 | 2,4200 | 2,2500 | 2,3000 | 2,3000 | 329.800 |
01 abr 2024 | 2,5400 | 2,5400 | 2,3800 | 2,4800 | 2,4800 | 322.200 |
28 mar 2024 | 2,4400 | 2,6050 | 2,4400 | 2,5300 | 2,5300 | 144.600 |
27 mar 2024 | 2,5000 | 2,5800 | 2,4700 | 2,5200 | 2,5200 | 180.400 |
26 mar 2024 | 2,5000 | 2,5450 | 2,4600 | 2,5100 | 2,5100 | 122.800 |
25 mar 2024 | 2,4200 | 2,5400 | 2,4200 | 2,4700 | 2,4700 | 167.600 |
22 mar 2024 | 2,5700 | 2,5700 | 2,4050 | 2,4300 | 2,4300 | 165.000 |
21 mar 2024 | 2,5900 | 2,6310 | 2,5300 | 2,5700 | 2,5700 | 137.000 |
20 mar 2024 | 2,5900 | 2,6200 | 2,5300 | 2,5700 | 2,5700 | 227.000 |
19 mar 2024 | 2,4500 | 2,6150 | 2,3900 | 2,5800 | 2,5800 | 335.600 |
18 mar 2024 | 2,4500 | 2,7200 | 2,4200 | 2,4500 | 2,4500 | 760.100 |
15 mar 2024 | 2,3600 | 2,4100 | 2,2030 | 2,2100 | 2,2100 | 434.400 |
14 mar 2024 | 2,3700 | 2,4000 | 2,2650 | 2,3900 | 2,3900 | 466.300 |
13 mar 2024 | 2,1700 | 2,4000 | 2,1400 | 2,3900 | 2,3900 | 759.600 |
12 mar 2024 | 2,0300 | 2,2100 | 1,9710 | 2,1800 | 2,1800 | 1.079.500 |
11 mar 2024 | 2,0500 | 2,0950 | 2,0200 | 2,0300 | 2,0300 | 325.700 |
08 mar 2024 | 2,1200 | 2,1600 | 2,0000 | 2,0400 | 2,0400 | 1.234.300 |
07 mar 2024 | 2,1600 | 2,5050 | 2,1600 | 2,3600 | 2,3600 | 1.045.200 |
06 mar 2024 | 2,1000 | 2,2600 | 2,0700 | 2,2300 | 2,2300 | 332.700 |
05 mar 2024 | 2,1200 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 334.900 |
04 mar 2024 | 2,2400 | 2,2500 | 2,1000 | 2,1500 | 2,1500 | 463.400 |
01 mar 2024 | 2,2300 | 2,2700 | 2,1500 | 2,2300 | 2,2300 | 423.300 |
29 feb 2024 | 2,2300 | 2,2650 | 2,2000 | 2,2200 | 2,2200 | 1.540.000 |
28 feb 2024 | 2,1700 | 2,2500 | 2,1700 | 2,1900 | 2,1900 | 218.100 |
27 feb 2024 | 2,1200 | 2,2200 | 2,1150 | 2,2100 | 2,2100 | 364.000 |
26 feb 2024 | 2,1100 | 2,1500 | 2,0600 | 2,0800 | 2,0800 | 158.200 |
23 feb 2024 | 2,0300 | 2,1700 | 2,0300 | 2,1300 | 2,1300 | 281.200 |
22 feb 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0300 | 2,0300 | 335.500 |
21 feb 2024 | 2,0700 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 245.600 |
20 feb 2024 | 2,0800 | 2,1100 | 2,0600 | 2,0800 | 2,0800 | 337.700 |
16 feb 2024 | 2,2300 | 2,2500 | 2,0800 | 2,0800 | 2,0800 | 287.600 |
15 feb 2024 | 2,2100 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 316.500 |
14 feb 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1900 | 2,1900 | 221.800 |
13 feb 2024 | 2,1900 | 2,1900 | 2,0700 | 2,0800 | 2,0800 | 408.800 |
12 feb 2024 | 2,1900 | 2,3200 | 2,1900 | 2,3000 | 2,3000 | 241.100 |
09 feb 2024 | 2,1400 | 2,2200 | 2,1400 | 2,1900 | 2,1900 | 214.600 |
08 feb 2024 | 2,0900 | 2,1650 | 2,0900 | 2,1300 | 2,1300 | 197.600 |
07 feb 2024 | 2,1600 | 2,1900 | 2,0900 | 2,1000 | 2,1000 | 182.500 |
06 feb 2024 | 2,0600 | 2,2000 | 2,0400 | 2,1600 | 2,1600 | 218.000 |
05 feb 2024 | 2,1100 | 2,1900 | 2,0400 | 2,0600 | 2,0600 | 430.600 |
02 feb 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1300 | 2,1300 | 281.900 |
01 feb 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1700 | 2,1700 | 430.300 |
31 ene 2024 | 2,2800 | 2,3700 | 2,1800 | 2,1900 | 2,1900 | 414.300 |
30 ene 2024 | 2,3300 | 2,3350 | 2,2900 | 2,2900 | 2,2900 | 126.300 |
29 ene 2024 | 2,3200 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 130.100 |
26 ene 2024 | 2,3800 | 2,4100 | 2,3000 | 2,3100 | 2,3100 | 156.300 |
25 ene 2024 | 2,2700 | 2,3750 | 2,2700 | 2,3400 | 2,3400 | 182.300 |
24 ene 2024 | 2,3300 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 166.400 |
23 ene 2024 | 2,3800 | 2,4150 | 2,3100 | 2,3200 | 2,3200 | 167.100 |
22 ene 2024 | 2,3100 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 235.100 |
19 ene 2024 | 2,2400 | 2,3100 | 2,1620 | 2,3100 | 2,3100 | 273.600 |
18 ene 2024 | 2,2100 | 2,2400 | 2,1700 | 2,2400 | 2,2400 | 202.700 |
17 ene 2024 | 2,2200 | 2,2500 | 2,1450 | 2,2100 | 2,2100 | 340.700 |
16 ene 2024 | 2,3500 | 2,3600 | 2,2600 | 2,2600 | 2,2600 | 274.500 |
12 ene 2024 | 2,4000 | 2,4800 | 2,3100 | 2,3600 | 2,3600 | 278.600 |
11 ene 2024 | 2,3500 | 2,3950 | 2,3000 | 2,3800 | 2,3800 | 220.900 |
10 ene 2024 | 2,3700 | 2,3900 | 2,3200 | 2,3700 | 2,3700 | 198.300 |
09 ene 2024 | 2,3900 | 2,4250 | 2,3500 | 2,3800 | 2,3800 | 319.200 |
08 ene 2024 | 2,4500 | 2,4800 | 2,3700 | 2,4300 | 2,4300 | 262.400 |
05 ene 2024 | 2,4000 | 2,4550 | 2,3600 | 2,3900 | 2,3900 | 207.900 |
04 ene 2024 | 2,4400 | 2,4750 | 2,4000 | 2,4000 | 2,4000 | 212.200 |
03 ene 2024 | 2,5500 | 2,5590 | 2,4150 | 2,4500 | 2,4500 | 317.400 |
02 ene 2024 | 2,7200 | 2,7300 | 2,5800 | 2,5900 | 2,5900 | 352.200 |
29 dic 2023 | 2,8200 | 2,9050 | 2,7150 | 2,7300 | 2,7300 | 350.300 |
28 dic 2023 | 2,8200 | 2,8880 | 2,8050 | 2,8400 | 2,8400 | 197.000 |
27 dic 2023 | 2,8300 | 2,8600 | 2,7900 | 2,8200 | 2,8200 | 231.000 |
26 dic 2023 | 2,8100 | 2,8500 | 2,7750 | 2,8300 | 2,8300 | 165.400 |
22 dic 2023 | 2,8100 | 2,8700 | 2,7600 | 2,8000 | 2,8000 | 207.600 |
21 dic 2023 | 2,7300 | 2,8600 | 2,7300 | 2,8100 | 2,8100 | 428.500 |
20 dic 2023 | 2,7600 | 2,8900 | 2,7100 | 2,7200 | 2,7200 | 381.400 |
19 dic 2023 | 2,6600 | 2,7950 | 2,6500 | 2,7700 | 2,7700 | 351.900 |
18 dic 2023 | 2,6500 | 2,7100 | 2,6000 | 2,6500 | 2,6500 | 279.800 |
15 dic 2023 | 2,8800 | 2,8950 | 2,6600 | 2,6800 | 2,6800 | 676.000 |
14 dic 2023 | 2,5800 | 2,9800 | 2,5700 | 2,9300 | 2,9300 | 979.200 |
13 dic 2023 | 2,3600 | 2,5900 | 2,3000 | 2,5100 | 2,5100 | 1.172.100 |
12 dic 2023 | 2,4000 | 2,4700 | 2,3000 | 2,3700 | 2,3700 | 941.200 |
11 dic 2023 | 2,2300 | 2,2800 | 2,1630 | 2,2500 | 2,2500 | 387.200 |
08 dic 2023 | 2,2300 | 2,2650 | 2,1600 | 2,2500 | 2,2500 | 490.800 |
07 dic 2023 | 2,3800 | 2,3800 | 2,1600 | 2,1700 | 2,1700 | 780.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |