Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2,5100 | 2,6500 | 2,5050 | 2,5900 | 2,5900 | 2.337.900 |
25 abr 2024 | 2,4500 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 1.409.700 |
24 abr 2024 | 2,4600 | 2,5500 | 2,4300 | 2,4800 | 2,4800 | 2.520.300 |
23 abr 2024 | 2,3500 | 2,5000 | 2,3300 | 2,4700 | 2,4700 | 2.332.300 |
22 abr 2024 | 2,3300 | 2,3750 | 2,1700 | 2,3600 | 2,3600 | 5.984.100 |
19 abr 2024 | 2,3700 | 2,4500 | 2,3400 | 2,3700 | 2,3700 | 3.866.900 |
18 abr 2024 | 2,4100 | 2,4600 | 2,3800 | 2,4100 | 2,4100 | 3.944.500 |
17 abr 2024 | 2,4300 | 2,5000 | 2,3430 | 2,4200 | 2,4200 | 3.068.600 |
16 abr 2024 | 2,3900 | 2,5000 | 2,3540 | 2,4400 | 2,4400 | 2.245.900 |
15 abr 2024 | 2,4900 | 2,5800 | 2,3900 | 2,4400 | 2,4400 | 3.864.400 |
12 abr 2024 | 2,5100 | 2,6300 | 2,4900 | 2,5100 | 2,5100 | 2.661.600 |
11 abr 2024 | 2,6000 | 2,6450 | 2,4800 | 2,5400 | 2,5400 | 2.564.800 |
10 abr 2024 | 2,6200 | 2,7390 | 2,5800 | 2,6100 | 2,6100 | 2.714.000 |
09 abr 2024 | 2,5700 | 2,6900 | 2,5200 | 2,6700 | 2,6700 | 4.931.400 |
08 abr 2024 | 2,7100 | 2,8700 | 2,6700 | 2,7000 | 2,7000 | 3.586.100 |
05 abr 2024 | 2,7400 | 2,8100 | 2,5900 | 2,6800 | 2,6800 | 3.692.000 |
04 abr 2024 | 2,9900 | 2,9900 | 2,7300 | 2,7500 | 2,7500 | 9.959.500 |
03 abr 2024 | 2,6400 | 2,8990 | 2,6100 | 2,8800 | 2,8800 | 7.049.000 |
02 abr 2024 | 2,6500 | 2,7090 | 2,5950 | 2,6500 | 2,6500 | 3.552.500 |
01 abr 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6400 | 2,6400 | 3.241.300 |
28 mar 2024 | 2,7400 | 2,7700 | 2,6100 | 2,6100 | 2,6100 | 4.984.400 |
27 mar 2024 | 2,7000 | 2,7200 | 2,5400 | 2,7000 | 2,7000 | 6.047.000 |
26 mar 2024 | 2,4700 | 2,7300 | 2,4500 | 2,6400 | 2,6400 | 6.340.000 |
25 mar 2024 | 2,6000 | 2,6800 | 2,4550 | 2,4900 | 2,4900 | 6.338.000 |
22 mar 2024 | 2,4000 | 2,6400 | 2,3900 | 2,6100 | 2,6100 | 7.949.000 |
21 mar 2024 | 2,3600 | 2,4400 | 2,3200 | 2,3900 | 2,3900 | 3.177.100 |
20 mar 2024 | 2,3100 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 3.279.500 |
19 mar 2024 | 2,2000 | 2,3100 | 2,1200 | 2,2900 | 2,2900 | 2.344.000 |
18 mar 2024 | 2,1500 | 2,2400 | 2,0800 | 2,2300 | 2,2300 | 3.803.900 |
15 mar 2024 | 2,0000 | 2,1050 | 1,9900 | 2,1000 | 2,1000 | 3.025.200 |
14 mar 2024 | 2,0200 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 1.375.000 |
13 mar 2024 | 1,9600 | 2,0300 | 1,9600 | 2,0200 | 2,0200 | 1.364.600 |
12 mar 2024 | 1,9700 | 2,0300 | 1,9500 | 1,9700 | 1,9700 | 1.590.000 |
11 mar 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 1.470.700 |
08 mar 2024 | 1,9800 | 2,0700 | 1,9650 | 1,9900 | 1,9900 | 1.733.600 |
07 mar 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 1.283.100 |
06 mar 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 1.600.700 |
05 mar 2024 | 1,9200 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 2.274.200 |
04 mar 2024 | 2,0100 | 2,0300 | 1,9300 | 1,9300 | 1,9300 | 2.548.800 |
01 mar 2024 | 2,0500 | 2,0950 | 2,0100 | 2,0200 | 2,0200 | 1.634.200 |
29 feb 2024 | 2,1500 | 2,2000 | 1,9700 | 2,0800 | 2,0800 | 4.681.700 |
28 feb 2024 | 2,3100 | 2,3200 | 2,2500 | 2,2600 | 2,2600 | 1.667.900 |
27 feb 2024 | 2,2600 | 2,3100 | 2,2400 | 2,3000 | 2,3000 | 2.089.700 |
26 feb 2024 | 2,2500 | 2,2990 | 2,2100 | 2,2400 | 2,2400 | 1.590.400 |
23 feb 2024 | 2,2500 | 2,2600 | 2,1700 | 2,2300 | 2,2300 | 1.265.900 |
22 feb 2024 | 2,1700 | 2,2600 | 2,1550 | 2,2200 | 2,2200 | 997.200 |
21 feb 2024 | 2,2100 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 1.957.200 |
20 feb 2024 | 2,2700 | 2,2700 | 2,1800 | 2,2100 | 2,2100 | 2.069.500 |
16 feb 2024 | 2,1800 | 2,2900 | 2,1700 | 2,2700 | 2,2700 | 2.849.100 |
15 feb 2024 | 2,1200 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 2.312.900 |
14 feb 2024 | 2,1300 | 2,1550 | 2,0600 | 2,1100 | 2,1100 | 2.472.700 |
13 feb 2024 | 2,1200 | 2,1450 | 2,0800 | 2,1100 | 2,1100 | 3.101.600 |
12 feb 2024 | 2,2300 | 2,2550 | 2,1600 | 2,1700 | 2,1700 | 1.522.300 |
09 feb 2024 | 2,1700 | 2,2600 | 2,1650 | 2,2100 | 2,2100 | 2.230.100 |
08 feb 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 2.288.900 |
07 feb 2024 | 2,1900 | 2,2500 | 2,1300 | 2,1400 | 2,1400 | 2.532.000 |
06 feb 2024 | 2,0400 | 2,1800 | 2,0300 | 2,1600 | 2,1600 | 2.922.400 |
05 feb 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 1.461.700 |
02 feb 2024 | 2,1400 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 1.622.000 |
01 feb 2024 | 2,0200 | 2,1850 | 2,0100 | 2,1600 | 2,1600 | 3.843.300 |
31 ene 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0000 | 2,0000 | 2.249.100 |
30 ene 2024 | 2,0400 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 1.996.600 |
29 ene 2024 | 1,9600 | 2,0600 | 1,9300 | 2,0600 | 2,0600 | 1.954.600 |
26 ene 2024 | 2,0200 | 2,0450 | 1,9600 | 1,9600 | 1,9600 | 1.833.400 |
25 ene 2024 | 2,0300 | 2,0330 | 1,9800 | 2,0300 | 2,0300 | 1.824.500 |
24 ene 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0100 | 2,0100 | 2.355.100 |
23 ene 2024 | 2,0600 | 2,1000 | 2,0400 | 2,0500 | 2,0500 | 1.802.200 |
22 ene 2024 | 2,0100 | 2,0700 | 1,9800 | 2,0600 | 2,0600 | 2.262.300 |
19 ene 2024 | 1,9600 | 2,0300 | 1,9350 | 2,0000 | 2,0000 | 2.137.600 |
18 ene 2024 | 2,0300 | 2,0300 | 1,9340 | 1,9600 | 1,9600 | 1.899.000 |
17 ene 2024 | 2,0000 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 2.361.700 |
16 ene 2024 | 2,0100 | 2,1300 | 1,9750 | 2,0400 | 2,0400 | 4.310.700 |
12 ene 2024 | 2,0100 | 2,0600 | 1,9700 | 1,9900 | 1,9900 | 1.782.000 |
11 ene 2024 | 2,0100 | 2,0310 | 1,9700 | 2,0100 | 2,0100 | 1.801.200 |
10 ene 2024 | 2,0800 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 1.765.400 |
09 ene 2024 | 2,2700 | 2,2700 | 2,0600 | 2,0800 | 2,0800 | 2.965.800 |
08 ene 2024 | 2,2000 | 2,2500 | 2,1400 | 2,1900 | 2,1900 | 2.771.200 |
05 ene 2024 | 2,1300 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 2.122.700 |
04 ene 2024 | 2,1400 | 2,1650 | 2,0700 | 2,1300 | 2,1300 | 1.846.500 |
03 ene 2024 | 2,1200 | 2,2200 | 2,0700 | 2,1400 | 2,1400 | 5.026.200 |
02 ene 2024 | 2,0600 | 2,1800 | 2,0500 | 2,1100 | 2,1100 | 2.763.100 |
29 dic 2023 | 2,1000 | 2,1500 | 2,0300 | 2,0900 | 2,0900 | 2.422.300 |
28 dic 2023 | 2,0300 | 2,1700 | 2,0000 | 2,1000 | 2,1000 | 2.996.200 |
27 dic 2023 | 2,0400 | 2,0900 | 2,0200 | 2,0300 | 2,0300 | 1.878.900 |
26 dic 2023 | 2,0000 | 2,0800 | 1,9710 | 2,0500 | 2,0500 | 1.829.500 |
22 dic 2023 | 1,9100 | 2,0700 | 1,8900 | 1,9900 | 1,9900 | 3.053.000 |
21 dic 2023 | 1,8700 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 1.625.600 |
20 dic 2023 | 1,8900 | 2,0200 | 1,8600 | 1,8600 | 1,8600 | 2.782.300 |
19 dic 2023 | 1,8900 | 1,9600 | 1,8700 | 1,9100 | 1,9100 | 1.298.600 |
18 dic 2023 | 1,9300 | 1,9500 | 1,8650 | 1,8800 | 1,8800 | 1.271.100 |
15 dic 2023 | 1,9800 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 2.001.400 |
14 dic 2023 | 1,9700 | 2,0400 | 1,9500 | 2,0000 | 2,0000 | 1.960.500 |
13 dic 2023 | 1,8800 | 1,9700 | 1,8500 | 1,9600 | 1,9600 | 1.833.400 |
12 dic 2023 | 2,0100 | 2,0200 | 1,8800 | 1,9000 | 1,9000 | 1.783.100 |
11 dic 2023 | 2,0900 | 2,1000 | 1,9900 | 2,0200 | 2,0200 | 1.252.600 |
08 dic 2023 | 2,0500 | 2,1100 | 2,0400 | 2,1000 | 2,1000 | 1.050.500 |
07 dic 2023 | 2,0700 | 2,1100 | 2,0200 | 2,0800 | 2,0800 | 1.198.300 |
06 dic 2023 | 2,0800 | 2,1300 | 2,0600 | 2,0700 | 2,0700 | 1.352.100 |
05 dic 2023 | 2,2000 | 2,2450 | 2,0700 | 2,0700 | 2,0700 | 1.644.400 |
04 dic 2023 | 2,0400 | 2,2000 | 2,0200 | 2,1900 | 2,1900 | 4.071.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |