Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,8000 | 3,9500 | 3,6100 | 3,6600 | 3,6600 | 297.436 |
01 may 2024 | 3,9800 | 4,0000 | 3,6700 | 3,7500 | 3,7500 | 509.400 |
30 abr 2024 | 3,4700 | 4,0900 | 3,4300 | 4,0500 | 4,0500 | 1.136.700 |
29 abr 2024 | 3,5400 | 3,6400 | 3,4300 | 3,5000 | 3,5000 | 174.700 |
26 abr 2024 | 3,4600 | 3,6150 | 3,4300 | 3,5300 | 3,5300 | 218.200 |
25 abr 2024 | 3,3700 | 3,4600 | 3,3500 | 3,4400 | 3,4400 | 63.000 |
24 abr 2024 | 3,3700 | 3,4850 | 3,3400 | 3,4100 | 3,4100 | 211.100 |
23 abr 2024 | 3,2000 | 3,4100 | 3,2000 | 3,4000 | 3,4000 | 203.300 |
22 abr 2024 | 3,2200 | 3,2500 | 2,9800 | 3,2200 | 3,2200 | 479.900 |
19 abr 2024 | 3,2700 | 3,3500 | 3,2200 | 3,2400 | 3,2400 | 128.700 |
18 abr 2024 | 3,3100 | 3,3750 | 3,2800 | 3,3000 | 3,3000 | 185.800 |
17 abr 2024 | 3,3600 | 3,4300 | 3,2400 | 3,3300 | 3,3300 | 236.700 |
16 abr 2024 | 3,3100 | 3,4400 | 3,2600 | 3,3600 | 3,3600 | 178.000 |
15 abr 2024 | 3,4100 | 3,5400 | 3,3000 | 3,3500 | 3,3500 | 331.300 |
12 abr 2024 | 3,4400 | 3,6100 | 3,4400 | 3,4500 | 3,4500 | 193.500 |
11 abr 2024 | 3,5600 | 3,6100 | 3,4100 | 3,4700 | 3,4700 | 215.900 |
10 abr 2024 | 3,5700 | 3,7200 | 3,5300 | 3,5600 | 3,5600 | 123.100 |
09 abr 2024 | 3,5300 | 3,6450 | 3,4300 | 3,6200 | 3,6200 | 409.300 |
08 abr 2024 | 3,6600 | 3,8800 | 3,6300 | 3,6800 | 3,6800 | 370.500 |
05 abr 2024 | 3,7200 | 3,8200 | 3,5250 | 3,6600 | 3,6600 | 374.400 |
04 abr 2024 | 3,9700 | 4,0100 | 3,7000 | 3,7400 | 3,7400 | 822.900 |
03 abr 2024 | 3,5900 | 3,9200 | 3,5700 | 3,8900 | 3,8900 | 437.900 |
02 abr 2024 | 3,5900 | 3,6600 | 3,5300 | 3,5900 | 3,5900 | 266.200 |
01 abr 2024 | 3,5000 | 3,6350 | 3,4900 | 3,5600 | 3,5600 | 213.500 |
28 mar 2024 | 3,6400 | 3,7500 | 3,5500 | 3,5500 | 3,5500 | 452.800 |
27 mar 2024 | 3,6400 | 3,6900 | 3,4500 | 3,6600 | 3,6600 | 433.300 |
26 mar 2024 | 3,3100 | 3,7050 | 3,3100 | 3,6200 | 3,6200 | 540.200 |
25 mar 2024 | 3,5500 | 3,6350 | 3,3400 | 3,3700 | 3,3700 | 523.300 |
22 mar 2024 | 3,2800 | 3,5800 | 3,2500 | 3,5500 | 3,5500 | 587.900 |
21 mar 2024 | 3,2200 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | 176.200 |
20 mar 2024 | 3,1400 | 3,2300 | 3,1000 | 3,2000 | 3,2000 | 197.100 |
19 mar 2024 | 2,9500 | 3,1200 | 2,8900 | 3,0900 | 3,0900 | 196.100 |
18 mar 2024 | 2,8800 | 3,0400 | 2,8200 | 3,0400 | 3,0400 | 303.500 |
15 mar 2024 | 2,6900 | 2,8500 | 2,6900 | 2,8500 | 2,8500 | 149.400 |
14 mar 2024 | 2,7000 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 116.600 |
13 mar 2024 | 2,6500 | 2,7400 | 2,6500 | 2,7200 | 2,7200 | 121.900 |
12 mar 2024 | 2,6500 | 2,7400 | 2,6400 | 2,6500 | 2,6500 | 90.400 |
11 mar 2024 | 2,6500 | 2,7300 | 2,6400 | 2,6500 | 2,6500 | 101.300 |
08 mar 2024 | 2,6700 | 2,7700 | 2,6500 | 2,6700 | 2,6700 | 201.900 |
07 mar 2024 | 2,6300 | 2,6700 | 2,5800 | 2,6600 | 2,6600 | 147.800 |
06 mar 2024 | 2,6500 | 2,7000 | 2,6100 | 2,6300 | 2,6300 | 104.600 |
05 mar 2024 | 2,6100 | 2,6700 | 2,5600 | 2,6500 | 2,6500 | 230.100 |
04 mar 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6200 | 2,6200 | 151.300 |
01 mar 2024 | 2,7800 | 2,8500 | 2,7200 | 2,7500 | 2,7500 | 264.100 |
29 feb 2024 | 2,9600 | 3,0000 | 2,6700 | 2,8400 | 2,8400 | 700.400 |
28 feb 2024 | 3,1300 | 3,1400 | 3,0400 | 3,0400 | 3,0400 | 74.900 |
27 feb 2024 | 3,0500 | 3,1300 | 3,0400 | 3,1300 | 3,1300 | 156.400 |
26 feb 2024 | 3,0500 | 3,0900 | 3,0100 | 3,0500 | 3,0500 | 115.300 |
23 feb 2024 | 3,0200 | 3,0450 | 2,9350 | 3,0300 | 3,0300 | 87.800 |
22 feb 2024 | 2,9200 | 3,0500 | 2,9100 | 2,9900 | 2,9900 | 64.200 |
21 feb 2024 | 2,9600 | 2,9900 | 2,9000 | 2,9900 | 2,9900 | 120.100 |
20 feb 2024 | 3,0300 | 3,0500 | 2,9550 | 2,9700 | 2,9700 | 147.400 |
16 feb 2024 | 2,9500 | 3,0800 | 2,9400 | 3,0500 | 3,0500 | 155.200 |
15 feb 2024 | 2,8950 | 3,0000 | 2,8900 | 2,9600 | 2,9600 | 154.100 |
14 feb 2024 | 2,8700 | 2,9100 | 2,8000 | 2,8800 | 2,8800 | 130.100 |
13 feb 2024 | 2,8900 | 2,9100 | 2,8400 | 2,8500 | 2,8500 | 148.500 |
12 feb 2024 | 3,0000 | 3,0300 | 2,9050 | 2,9100 | 2,9100 | 110.100 |
09 feb 2024 | 2,9500 | 3,0400 | 2,9100 | 2,9900 | 2,9900 | 115.600 |
08 feb 2024 | 2,8800 | 2,9600 | 2,8350 | 2,9100 | 2,9100 | 137.400 |
07 feb 2024 | 2,9500 | 3,0300 | 2,8700 | 2,8700 | 2,8700 | 157.900 |
06 feb 2024 | 2,7800 | 2,9400 | 2,7750 | 2,9400 | 2,9400 | 168.700 |
05 feb 2024 | 2,7900 | 2,7900 | 2,7000 | 2,7600 | 2,7600 | 120.200 |
02 feb 2024 | 2,8600 | 2,9000 | 2,7600 | 2,8200 | 2,8200 | 91.500 |
01 feb 2024 | 2,7300 | 2,9250 | 2,7200 | 2,8700 | 2,8700 | 151.400 |
31 ene 2024 | 2,6300 | 2,7400 | 2,6300 | 2,7200 | 2,7200 | 98.800 |
30 ene 2024 | 2,7400 | 2,7600 | 2,6600 | 2,6600 | 2,6600 | 79.400 |
29 ene 2024 | 2,6400 | 2,7600 | 2,5900 | 2,7300 | 2,7300 | 166.600 |
26 ene 2024 | 2,7400 | 2,7400 | 2,6300 | 2,6600 | 2,6600 | 133.300 |
25 ene 2024 | 2,7200 | 2,7400 | 2,6700 | 2,7300 | 2,7300 | 259.700 |
24 ene 2024 | 2,7600 | 2,7700 | 2,7000 | 2,7100 | 2,7100 | 164.800 |
23 ene 2024 | 2,7500 | 2,8300 | 2,7500 | 2,7600 | 2,7600 | 129.200 |
22 ene 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7900 | 2,7900 | 104.400 |
19 ene 2024 | 2,6600 | 2,7250 | 2,6100 | 2,6700 | 2,6700 | 134.900 |
18 ene 2024 | 2,7100 | 2,7300 | 2,6200 | 2,6400 | 2,6400 | 123.400 |
17 ene 2024 | 2,7400 | 2,7900 | 2,6700 | 2,7400 | 2,7400 | 140.400 |
16 ene 2024 | 2,7500 | 2,8600 | 2,6700 | 2,7600 | 2,7600 | 229.700 |
15 ene 2024 | 2,7500 | 2,8000 | 2,7300 | 2,7900 | 2,7900 | 54.200 |
12 ene 2024 | 2,7200 | 2,7400 | 2,6400 | 2,6900 | 2,6900 | 86.100 |
11 ene 2024 | 2,7000 | 2,7300 | 2,6500 | 2,7000 | 2,7000 | 115.500 |
10 ene 2024 | 2,7700 | 2,7800 | 2,6900 | 2,7500 | 2,7500 | 78.800 |
09 ene 2024 | 2,9600 | 3,0000 | 2,7600 | 2,7700 | 2,7700 | 254.100 |
08 ene 2024 | 2,9400 | 3,0000 | 2,8800 | 2,9500 | 2,9500 | 157.900 |
05 ene 2024 | 2,8300 | 2,9450 | 2,7900 | 2,9400 | 2,9400 | 149.700 |
04 ene 2024 | 2,8800 | 2,8900 | 2,7700 | 2,8700 | 2,8700 | 133.400 |
03 ene 2024 | 2,8100 | 2,9600 | 2,7700 | 2,8800 | 2,8800 | 258.900 |
02 ene 2024 | 2,7500 | 2,9000 | 2,7400 | 2,8400 | 2,8400 | 131.300 |
29 dic 2023 | 2,8100 | 2,8300 | 2,6900 | 2,7700 | 2,7700 | 192.200 |
28 dic 2023 | 2,6800 | 2,8600 | 2,6300 | 2,7600 | 2,7600 | 234.900 |
27 dic 2023 | 2,6800 | 2,7500 | 2,6700 | 2,6800 | 2,6800 | 88.400 |
22 dic 2023 | 2,5300 | 2,7300 | 2,5300 | 2,6600 | 2,6600 | 380.300 |
21 dic 2023 | 2,4900 | 2,5700 | 2,4900 | 2,5600 | 2,5600 | 163.200 |
20 dic 2023 | 2,5200 | 2,6800 | 2,4800 | 2,4800 | 2,4800 | 303.500 |
19 dic 2023 | 2,5000 | 2,6000 | 2,5000 | 2,5600 | 2,5600 | 138.000 |
18 dic 2023 | 2,5700 | 2,6000 | 2,5050 | 2,5100 | 2,5100 | 216.400 |
15 dic 2023 | 2,6300 | 2,6400 | 2,5450 | 2,6100 | 2,6100 | 453.500 |
14 dic 2023 | 2,6600 | 2,7300 | 2,6200 | 2,6800 | 2,6800 | 161.800 |
13 dic 2023 | 2,5700 | 2,6600 | 2,5150 | 2,6600 | 2,6600 | 248.300 |
12 dic 2023 | 2,7300 | 2,7300 | 2,5650 | 2,5900 | 2,5900 | 130.200 |
11 dic 2023 | 2,8400 | 2,8400 | 2,7000 | 2,7500 | 2,7500 | 109.700 |
08 dic 2023 | 2,8100 | 2,8600 | 2,7750 | 2,8600 | 2,8600 | 152.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |