Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3,2200 | 3,2900 | 3,1900 | 3,2000 | 3,2000 | 362.100 |
27 mar 2024 | 3,1900 | 3,2300 | 3,1700 | 3,2200 | 3,2200 | 269.500 |
26 mar 2024 | 3,3000 | 3,3200 | 3,1800 | 3,1900 | 3,1900 | 493.300 |
25 mar 2024 | 3,1700 | 3,3800 | 3,1700 | 3,2900 | 3,2900 | 1.293.900 |
22 mar 2024 | 3,1500 | 3,2300 | 3,1100 | 3,1400 | 3,1400 | 505.300 |
21 mar 2024 | 3,0300 | 3,1700 | 3,0300 | 3,1700 | 3,1700 | 1.088.300 |
20 mar 2024 | 2,9700 | 3,0400 | 2,9700 | 3,0200 | 3,0200 | 235.800 |
19 mar 2024 | 3,0400 | 3,0400 | 2,9100 | 2,9800 | 2,9800 | 725.200 |
18 mar 2024 | 3,0800 | 3,1100 | 3,0100 | 3,0500 | 3,0500 | 427.900 |
15 mar 2024 | 3,0600 | 3,1000 | 3,0200 | 3,0700 | 3,0700 | 479.000 |
14 mar 2024 | 3,1200 | 3,2000 | 3,0700 | 3,0700 | 3,0700 | 696.400 |
13 mar 2024 | 3,1000 | 3,2200 | 3,0700 | 3,1200 | 3,1200 | 1.016.200 |
12 mar 2024 | 2,9900 | 3,0800 | 2,9500 | 3,0700 | 3,0700 | 714.200 |
11 mar 2024 | 2,9500 | 3,0100 | 2,9100 | 2,9900 | 2,9900 | 588.400 |
08 mar 2024 | 2,9300 | 3,0100 | 2,9200 | 2,9600 | 2,9600 | 519.300 |
07 mar 2024 | 2,9900 | 3,0000 | 2,9300 | 2,9600 | 2,9600 | 297.900 |
06 mar 2024 | 2,9600 | 3,0300 | 2,9500 | 2,9800 | 2,9800 | 598.000 |
05 mar 2024 | 2,9600 | 3,0400 | 2,9100 | 2,9400 | 2,9400 | 580.600 |
04 mar 2024 | 3,0500 | 3,1500 | 2,9600 | 3,0100 | 3,0100 | 1.084.100 |
01 mar 2024 | 3,0700 | 3,1200 | 3,0000 | 3,0300 | 3,0300 | 669.100 |
29 feb 2024 | 2,9500 | 3,0800 | 2,9500 | 3,0500 | 3,0500 | 757.100 |
28 feb 2024 | 2,9700 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | 404.400 |
27 feb 2024 | 3,0800 | 3,1200 | 2,9400 | 2,9900 | 2,9900 | 829.000 |
26 feb 2024 | 2,9500 | 3,0700 | 2,8900 | 3,0500 | 3,0500 | 1.664.700 |
23 feb 2024 | 2,8700 | 2,9000 | 2,8200 | 2,8500 | 2,8500 | 818.200 |
22 feb 2024 | 2,9300 | 3,0300 | 2,8600 | 2,8800 | 2,8800 | 922.700 |
21 feb 2024 | 2,7500 | 3,0300 | 2,7400 | 2,9200 | 2,9200 | 1.636.000 |
20 feb 2024 | 2,7800 | 2,8100 | 2,5900 | 2,7700 | 2,7700 | 1.921.400 |
16 feb 2024 | 2,6300 | 2,8500 | 2,6300 | 2,7900 | 2,7900 | 746.800 |
15 feb 2024 | 2,6700 | 2,7200 | 2,6400 | 2,6800 | 2,6800 | 314.100 |
14 feb 2024 | 2,5400 | 2,6200 | 2,5000 | 2,6000 | 2,6000 | 302.700 |
13 feb 2024 | 2,6300 | 2,6300 | 2,5000 | 2,5100 | 2,5100 | 383.400 |
12 feb 2024 | 2,5900 | 2,6800 | 2,5800 | 2,6000 | 2,6000 | 480.600 |
09 feb 2024 | 2,6100 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 223.100 |
08 feb 2024 | 2,6500 | 2,6500 | 2,5900 | 2,6100 | 2,6100 | 266.600 |
07 feb 2024 | 2,5500 | 2,6800 | 2,5500 | 2,6200 | 2,6200 | 480.400 |
06 feb 2024 | 2,4900 | 2,5400 | 2,4500 | 2,5200 | 2,5200 | 349.900 |
05 feb 2024 | 2,4000 | 2,4800 | 2,3700 | 2,4500 | 2,4500 | 412.600 |
02 feb 2024 | 2,4100 | 2,4600 | 2,4000 | 2,4300 | 2,4300 | 222.500 |
01 feb 2024 | 2,4500 | 2,4600 | 2,3900 | 2,4200 | 2,4200 | 327.400 |
31 ene 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4600 | 2,4600 | 255.500 |
30 ene 2024 | 2,5400 | 2,5700 | 2,4200 | 2,4400 | 2,4400 | 376.300 |
29 ene 2024 | 2,5500 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 253.000 |
26 ene 2024 | 2,5800 | 2,6300 | 2,5200 | 2,5300 | 2,5300 | 278.700 |
25 ene 2024 | 2,6100 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 380.400 |
24 ene 2024 | 2,5200 | 2,6100 | 2,5000 | 2,5800 | 2,5800 | 471.000 |
23 ene 2024 | 2,5200 | 2,5600 | 2,4700 | 2,5200 | 2,5200 | 376.400 |
22 ene 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5100 | 2,5100 | 421.400 |
19 ene 2024 | 2,5400 | 2,5800 | 2,4500 | 2,5300 | 2,5300 | 826.200 |
18 ene 2024 | 2,6800 | 2,7500 | 2,5100 | 2,5200 | 2,5200 | 1.819.100 |
17 ene 2024 | 2,6400 | 2,7500 | 2,5500 | 2,7000 | 2,7000 | 872.400 |
16 ene 2024 | 2,6300 | 2,6700 | 2,5300 | 2,5900 | 2,5900 | 647.600 |
12 ene 2024 | 2,6700 | 2,8900 | 2,5600 | 2,6200 | 2,6200 | 2.021.900 |
11 ene 2024 | 2,5400 | 2,6200 | 2,4600 | 2,6200 | 2,6200 | 1.883.000 |
10 ene 2024 | 2,3400 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 305.200 |
09 ene 2024 | 2,2700 | 2,3500 | 2,2600 | 2,3200 | 2,3200 | 288.100 |
08 ene 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2800 | 2,2800 | 275.400 |
05 ene 2024 | 2,2600 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 194.400 |
04 ene 2024 | 2,1200 | 2,2700 | 2,1100 | 2,2400 | 2,2400 | 482.700 |
03 ene 2024 | 2,1100 | 2,1700 | 2,0700 | 2,1000 | 2,1000 | 222.400 |
02 ene 2024 | 2,1400 | 2,1500 | 2,0800 | 2,1100 | 2,1100 | 183.400 |
29 dic 2023 | 2,1400 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 331.400 |
28 dic 2023 | 2,1500 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 395.600 |
27 dic 2023 | 2,0600 | 2,1500 | 2,0600 | 2,1300 | 2,1300 | 263.100 |
26 dic 2023 | 2,1000 | 2,1100 | 2,0700 | 2,0700 | 2,0700 | 220.200 |
22 dic 2023 | 2,1000 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 194.500 |
21 dic 2023 | 2,0500 | 2,1300 | 2,0500 | 2,1000 | 2,1000 | 246.400 |
20 dic 2023 | 2,0000 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 345.800 |
19 dic 2023 | 1,9600 | 2,0400 | 1,9600 | 2,0200 | 2,0200 | 261.700 |
18 dic 2023 | 2,0000 | 2,0300 | 1,9600 | 1,9900 | 1,9900 | 237.800 |
15 dic 2023 | 2,0300 | 2,0400 | 1,9800 | 2,0100 | 2,0100 | 260.600 |
14 dic 2023 | 1,9600 | 2,0300 | 1,9500 | 2,0200 | 2,0200 | 608.200 |
13 dic 2023 | 1,8500 | 1,9300 | 1,8300 | 1,9200 | 1,9200 | 200.900 |
12 dic 2023 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 162.500 |
11 dic 2023 | 1,8700 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 112.400 |
08 dic 2023 | 1,8700 | 1,9000 | 1,8600 | 1,8900 | 1,8900 | 81.200 |
07 dic 2023 | 1,8500 | 1,9000 | 1,8500 | 1,8900 | 1,8900 | 149.200 |
06 dic 2023 | 1,8200 | 1,9000 | 1,8200 | 1,8700 | 1,8700 | 157.600 |
05 dic 2023 | 1,8700 | 1,9200 | 1,8000 | 1,8400 | 1,8400 | 203.700 |
04 dic 2023 | 1,8800 | 1,8900 | 1,8300 | 1,8700 | 1,8700 | 315.200 |
01 dic 2023 | 1,8700 | 1,9100 | 1,8400 | 1,9000 | 1,9000 | 139.200 |
30 nov 2023 | 1,9000 | 1,9000 | 1,8000 | 1,8900 | 1,8900 | 296.000 |
29 nov 2023 | 1,9100 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 206.300 |
28 nov 2023 | 1,8900 | 1,9200 | 1,8400 | 1,9200 | 1,9200 | 222.100 |
27 nov 2023 | 1,7900 | 1,8800 | 1,7900 | 1,8700 | 1,8700 | 186.600 |
24 nov 2023 | 1,7600 | 1,8300 | 1,7500 | 1,8100 | 1,8100 | 75.400 |
22 nov 2023 | 1,8200 | 1,8300 | 1,7700 | 1,7800 | 1,7800 | 145.500 |
21 nov 2023 | 1,8200 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 130.000 |
20 nov 2023 | 1,7800 | 1,8900 | 1,7800 | 1,8400 | 1,8400 | 324.900 |
17 nov 2023 | 1,7400 | 1,8000 | 1,7400 | 1,7800 | 1,7800 | 109.600 |
16 nov 2023 | 1,8000 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 138.600 |
15 nov 2023 | 1,7500 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 226.800 |
14 nov 2023 | 1,7300 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 222.000 |
13 nov 2023 | 1,7500 | 1,7500 | 1,6900 | 1,7200 | 1,7200 | 152.700 |
10 nov 2023 | 1,7100 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 205.900 |
09 nov 2023 | 1,6700 | 1,7700 | 1,6600 | 1,7300 | 1,7300 | 303.600 |
08 nov 2023 | 1,6800 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 236.200 |
07 nov 2023 | 1,7500 | 1,7500 | 1,6200 | 1,6800 | 1,6800 | 370.700 |
06 nov 2023 | 1,8500 | 1,8600 | 1,6800 | 1,7200 | 1,7200 | 862.400 |
03 nov 2023 | 1,7500 | 1,8300 | 1,7200 | 1,8300 | 1,8300 | 327.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |