Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3,1700 | 3,1700 | 3,1461 | 3,1461 | 3,1461 | 879 |
08 may 2024 | 3,1650 | 3,1650 | 3,0000 | 3,0200 | 3,0200 | 4800 |
07 may 2024 | 3,1000 | 3,1500 | 3,0000 | 3,0300 | 3,0300 | 8900 |
06 may 2024 | 3,0500 | 3,1300 | 3,0140 | 3,0300 | 3,0300 | 7000 |
03 may 2024 | 3,0940 | 3,1450 | 3,0400 | 3,0500 | 3,0500 | 2900 |
02 may 2024 | 3,0200 | 3,1200 | 2,9400 | 3,1200 | 3,1200 | 16.900 |
01 may 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 2300 |
30 abr 2024 | 2,9500 | 3,0000 | 2,8600 | 2,9800 | 2,9800 | 17.300 |
29 abr 2024 | 2,8600 | 2,9400 | 2,8500 | 2,8600 | 2,8600 | 3200 |
26 abr 2024 | 2,9450 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 10.300 |
25 abr 2024 | 2,8500 | 3,0000 | 2,7900 | 3,0000 | 3,0000 | 19.600 |
24 abr 2024 | 2,9500 | 2,9500 | 2,8700 | 2,8700 | 2,8700 | 10.600 |
23 abr 2024 | 2,9700 | 3,0000 | 2,7900 | 3,0000 | 3,0000 | 19.000 |
22 abr 2024 | 2,7400 | 2,9700 | 2,7400 | 2,9700 | 2,9700 | 7600 |
19 abr 2024 | 2,8900 | 2,8900 | 2,7400 | 2,7400 | 2,7400 | 5600 |
18 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 500 |
17 abr 2024 | 3,0000 | 3,0000 | 2,8500 | 2,8600 | 2,8600 | 19.300 |
16 abr 2024 | 3,0600 | 3,0600 | 2,9500 | 3,0100 | 3,0100 | 4400 |
15 abr 2024 | 3,0100 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 4500 |
12 abr 2024 | 2,9900 | 3,1500 | 2,9400 | 3,0500 | 3,0500 | 17.100 |
11 abr 2024 | 2,9500 | 3,0500 | 2,8520 | 2,9300 | 2,9300 | 8600 |
10 abr 2024 | 2,9000 | 3,0400 | 2,8100 | 3,0100 | 3,0100 | 18.500 |
09 abr 2024 | 3,2100 | 3,2100 | 2,8200 | 2,8700 | 2,8700 | 46.400 |
08 abr 2024 | 3,3200 | 3,3850 | 3,1600 | 3,2200 | 3,2200 | 42.700 |
05 abr 2024 | 3,2500 | 3,4500 | 3,1600 | 3,2700 | 3,2700 | 27.300 |
04 abr 2024 | 3,1800 | 3,4260 | 3,1600 | 3,2500 | 3,2500 | 21.900 |
03 abr 2024 | 3,2400 | 3,4500 | 3,0500 | 3,1700 | 3,1700 | 22.500 |
02 abr 2024 | 3,5700 | 3,8100 | 3,1100 | 3,2200 | 3,2200 | 78.000 |
01 abr 2024 | 2,8700 | 3,5000 | 2,8000 | 3,3900 | 3,3900 | 171.500 |
28 mar 2024 | 2,8700 | 2,9000 | 2,7700 | 2,7800 | 2,7800 | 53.000 |
27 mar 2024 | 2,7360 | 2,9300 | 2,6200 | 2,7900 | 2,7900 | 62.600 |
26 mar 2024 | 2,6700 | 2,8000 | 2,6000 | 2,7400 | 2,7400 | 63.100 |
25 mar 2024 | 2,6400 | 2,7200 | 2,5580 | 2,6000 | 2,6000 | 46.500 |
22 mar 2024 | 2,6600 | 2,8240 | 2,4100 | 2,6300 | 2,6300 | 81.900 |
21 mar 2024 | 2,5000 | 2,8480 | 2,4400 | 2,5600 | 2,5600 | 143.300 |
20 mar 2024 | 2,4200 | 2,5600 | 2,3800 | 2,4100 | 2,4100 | 36.800 |
19 mar 2024 | 2,4300 | 2,5200 | 2,3800 | 2,4100 | 2,4100 | 17.300 |
18 mar 2024 | 2,4900 | 2,5800 | 2,4300 | 2,4400 | 2,4400 | 11.500 |
15 mar 2024 | 2,4500 | 2,5800 | 2,4200 | 2,4300 | 2,4300 | 25.200 |
14 mar 2024 | 2,5400 | 2,5870 | 2,4400 | 2,5590 | 2,5590 | 22.900 |
13 mar 2024 | 2,5500 | 2,5900 | 2,4600 | 2,5000 | 2,5000 | 10.300 |
12 mar 2024 | 2,4670 | 2,6900 | 2,4670 | 2,5200 | 2,5200 | 57.000 |
11 mar 2024 | 2,5300 | 2,5800 | 2,4500 | 2,5800 | 2,5800 | 19.900 |
08 mar 2024 | 2,5900 | 2,5900 | 2,4520 | 2,5200 | 2,5200 | 7600 |
07 mar 2024 | 2,5500 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 8100 |
06 mar 2024 | 2,5500 | 2,6900 | 2,4550 | 2,5000 | 2,5000 | 29.100 |
05 mar 2024 | 2,5500 | 2,8700 | 2,5000 | 2,5400 | 2,5400 | 34.200 |
04 mar 2024 | 2,6900 | 2,7200 | 2,5100 | 2,5800 | 2,5800 | 14.800 |
01 mar 2024 | 2,6700 | 2,7150 | 2,5700 | 2,6300 | 2,6300 | 17.200 |
29 feb 2024 | 2,7600 | 2,8300 | 2,6000 | 2,6200 | 2,6200 | 25.500 |
28 feb 2024 | 2,5700 | 2,7000 | 2,5700 | 2,6700 | 2,6700 | 11.800 |
27 feb 2024 | 2,7300 | 2,7300 | 2,6500 | 2,6720 | 2,6720 | 9500 |
26 feb 2024 | 2,7300 | 2,8820 | 2,6400 | 2,7300 | 2,7300 | 20.400 |
23 feb 2024 | 2,6700 | 2,8290 | 2,5200 | 2,6900 | 2,6900 | 54.400 |
22 feb 2024 | 2,6500 | 2,6500 | 2,5600 | 2,5600 | 2,5600 | 6400 |
21 feb 2024 | 2,6900 | 2,6900 | 2,6000 | 2,6450 | 2,6450 | 5100 |
20 feb 2024 | 2,7200 | 2,7350 | 2,5200 | 2,6700 | 2,6700 | 31.000 |
16 feb 2024 | 2,7000 | 2,7800 | 2,6300 | 2,7000 | 2,7000 | 12.900 |
15 feb 2024 | 2,7200 | 2,7450 | 2,6400 | 2,7050 | 2,7050 | 13.800 |
14 feb 2024 | 2,6900 | 2,7900 | 2,6000 | 2,7000 | 2,7000 | 5700 |
13 feb 2024 | 2,6300 | 2,7000 | 2,5700 | 2,6400 | 2,6400 | 5100 |
12 feb 2024 | 2,6000 | 2,6470 | 2,5310 | 2,5950 | 2,5950 | 13.200 |
09 feb 2024 | 2,5900 | 2,6500 | 2,5250 | 2,6200 | 2,6200 | 8900 |
08 feb 2024 | 2,5000 | 2,6410 | 2,5000 | 2,5500 | 2,5500 | 24.100 |
07 feb 2024 | 2,6890 | 2,6890 | 2,5000 | 2,5600 | 2,5600 | 12.900 |
06 feb 2024 | 2,7750 | 2,7750 | 2,6000 | 2,6000 | 2,6000 | 4800 |
05 feb 2024 | 2,5900 | 2,7080 | 2,5000 | 2,5100 | 2,5100 | 17.100 |
02 feb 2024 | 2,5810 | 2,6600 | 2,5200 | 2,5800 | 2,5800 | 24.300 |
01 feb 2024 | 2,6600 | 2,6900 | 2,5500 | 2,5700 | 2,5700 | 33.700 |
31 ene 2024 | 2,7200 | 2,7400 | 2,6100 | 2,6200 | 2,6200 | 27.700 |
30 ene 2024 | 2,7200 | 2,7800 | 2,6000 | 2,6900 | 2,6900 | 30.500 |
29 ene 2024 | 2,7600 | 2,8400 | 2,7000 | 2,7200 | 2,7200 | 16.100 |
26 ene 2024 | 2,7400 | 2,8200 | 2,7200 | 2,7900 | 2,7900 | 7200 |
25 ene 2024 | 2,7800 | 2,9060 | 2,6100 | 2,7400 | 2,7400 | 24.200 |
24 ene 2024 | 2,7600 | 2,8770 | 2,6800 | 2,7600 | 2,7600 | 38.000 |
23 ene 2024 | 2,8800 | 2,9300 | 2,7550 | 2,7700 | 2,7700 | 34.300 |
22 ene 2024 | 2,8500 | 2,9500 | 2,7700 | 2,8200 | 2,8200 | 22.600 |
19 ene 2024 | 2,9300 | 3,0400 | 2,8100 | 2,8450 | 2,8450 | 22.800 |
18 ene 2024 | 3,1400 | 3,1400 | 2,9400 | 2,9400 | 2,9400 | 12.900 |
17 ene 2024 | 3,0200 | 3,1400 | 2,9400 | 3,1400 | 3,1400 | 17.300 |
16 ene 2024 | 3,0700 | 3,0900 | 2,9000 | 3,0800 | 3,0800 | 21.800 |
12 ene 2024 | 3,1250 | 3,1250 | 2,9750 | 3,0400 | 3,0400 | 12.500 |
11 ene 2024 | 3,1800 | 3,1900 | 3,0300 | 3,0300 | 3,0300 | 25.900 |
10 ene 2024 | 3,2000 | 3,2000 | 3,0400 | 3,1400 | 3,1400 | 9300 |
09 ene 2024 | 3,0000 | 3,2000 | 2,9500 | 3,2000 | 3,2000 | 113.200 |
08 ene 2024 | 3,0000 | 3,0500 | 2,9400 | 2,9500 | 2,9500 | 33.800 |
05 ene 2024 | 3,0000 | 3,1400 | 2,9230 | 2,9800 | 2,9800 | 18.700 |
04 ene 2024 | 2,9720 | 3,1380 | 2,9720 | 3,0400 | 3,0400 | 6500 |
03 ene 2024 | 3,0800 | 3,1500 | 2,9400 | 3,1500 | 3,1500 | 26.700 |
02 ene 2024 | 3,1100 | 3,2000 | 3,0000 | 3,0800 | 3,0800 | 18.500 |
29 dic 2023 | 3,1700 | 3,2950 | 3,1200 | 3,1400 | 3,1400 | 41.800 |
28 dic 2023 | 3,2400 | 3,5270 | 3,1910 | 3,2400 | 3,2400 | 25.400 |
27 dic 2023 | 3,4000 | 3,4600 | 3,2000 | 3,2200 | 3,2200 | 63.800 |
26 dic 2023 | 3,6000 | 3,6900 | 3,3540 | 3,4100 | 3,4100 | 79.500 |
22 dic 2023 | 3,6100 | 3,8000 | 3,3400 | 3,7860 | 3,7860 | 62.900 |
21 dic 2023 | 2,8900 | 3,5500 | 2,8200 | 3,3200 | 3,3200 | 200.000 |
20 dic 2023 | 2,9500 | 2,9780 | 2,7800 | 2,8400 | 2,8400 | 44.900 |
19 dic 2023 | 2,9200 | 3,0400 | 2,8500 | 3,0200 | 3,0200 | 38.100 |
18 dic 2023 | 2,9200 | 3,0200 | 2,8200 | 2,8600 | 2,8600 | 32.700 |
15 dic 2023 | 2,9200 | 3,0500 | 2,8100 | 2,9800 | 2,9800 | 89.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |