Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 3,0700 | 3,1000 | 3,0200 | 3,0500 | 3,0500 | 933.335 |
10 may 2024 | 3,1900 | 3,2000 | 3,0550 | 3,0800 | 3,0800 | 2.287.643 |
09 may 2024 | 3,2300 | 3,2400 | 3,0950 | 3,1900 | 3,1900 | 3.077.825 |
08 may 2024 | 3,1900 | 3,2100 | 3,0650 | 3,2000 | 3,2000 | 2.943.638 |
07 may 2024 | 3,0300 | 3,1700 | 3,0100 | 3,1700 | 3,1700 | 2.693.672 |
06 may 2024 | 3,0500 | 3,0700 | 2,9700 | 2,9700 | 2,9700 | 1.490.801 |
03 may 2024 | 2,9800 | 3,0250 | 2,9700 | 3,0100 | 3,0100 | 934.779 |
02 may 2024 | 2,9400 | 2,9700 | 2,8700 | 2,9400 | 2,9400 | 1.583.643 |
01 may 2024 | 2,9500 | 2,9750 | 2,9100 | 2,9400 | 2,9400 | 771.211 |
30 abr 2024 | 3,0500 | 3,0700 | 2,9800 | 2,9900 | 2,9900 | 1.171.699 |
29 abr 2024 | 2,9200 | 3,0500 | 2,9100 | 3,0200 | 3,0200 | 1.691.672 |
26 abr 2024 | 2,9700 | 2,9900 | 2,8900 | 2,8900 | 2,8900 | 1.718.195 |
24 abr 2024 | 3,0800 | 3,1100 | 3,0100 | 3,0100 | 3,0100 | 1.407.074 |
23 abr 2024 | 2,9500 | 3,0600 | 2,9200 | 3,0500 | 3,0500 | 3.986.706 |
22 abr 2024 | 3,0800 | 3,0800 | 2,7900 | 2,9000 | 2,9000 | 4.716.167 |
19 abr 2024 | 3,1200 | 3,2400 | 3,0800 | 3,0900 | 3,0900 | 2.591.836 |
18 abr 2024 | 3,0900 | 3,2200 | 3,0700 | 3,2000 | 3,2000 | 3.517.809 |
17 abr 2024 | 3,0300 | 3,1400 | 3,0100 | 3,0600 | 3,0600 | 2.405.273 |
16 abr 2024 | 3,1000 | 3,1200 | 2,9900 | 3,0100 | 3,0100 | 2.088.351 |
15 abr 2024 | 3,0600 | 3,2200 | 3,0600 | 3,1500 | 3,1500 | 4.268.502 |
12 abr 2024 | 3,6200 | 3,7900 | 3,1200 | 3,1200 | 3,1200 | 8.906.815 |
11 abr 2024 | 3,3500 | 3,3800 | 3,3100 | 3,3500 | 3,3500 | 1.391.043 |
10 abr 2024 | 3,3600 | 3,4600 | 3,3200 | 3,4400 | 3,4400 | 1.794.762 |
09 abr 2024 | 3,3500 | 3,5150 | 3,3100 | 3,3800 | 3,3800 | 3.327.456 |
08 abr 2024 | 3,2900 | 3,3300 | 3,2400 | 3,3100 | 3,3100 | 2.186.106 |
05 abr 2024 | 3,2200 | 3,2800 | 3,1650 | 3,2700 | 3,2700 | 4.561.110 |
04 abr 2024 | 3,3900 | 3,4500 | 3,2300 | 3,2800 | 3,2800 | 5.577.452 |
03 abr 2024 | 3,3800 | 3,4600 | 3,2400 | 3,3700 | 3,3700 | 6.005.717 |
02 abr 2024 | 3,9400 | 3,9800 | 3,3600 | 3,4100 | 3,4100 | 6.515.385 |
28 mar 2024 | 4,1600 | 4,2200 | 4,0200 | 4,0500 | 4,0500 | 2.195.096 |
27 mar 2024 | 4,0600 | 4,1800 | 4,0450 | 4,1500 | 4,1500 | 1.635.787 |
26 mar 2024 | 4,0500 | 4,1300 | 4,0000 | 4,1000 | 4,1000 | 1.311.616 |
25 mar 2024 | 4,0300 | 4,1400 | 3,9100 | 4,0600 | 4,0600 | 2.985.975 |
22 mar 2024 | 4,2600 | 4,3900 | 4,0500 | 4,0600 | 4,0600 | 2.996.465 |
21 mar 2024 | 4,1100 | 4,4300 | 4,0700 | 4,3300 | 4,3300 | 3.468.199 |
20 mar 2024 | 4,1400 | 4,3400 | 4,1400 | 4,2800 | 4,2800 | 2.060.919 |
19 mar 2024 | 4,2400 | 4,3500 | 4,1400 | 4,1400 | 4,1400 | 2.483.838 |
18 mar 2024 | 4,0800 | 4,2500 | 4,0200 | 4,1500 | 4,1500 | 2.206.650 |
15 mar 2024 | 3,9700 | 4,0400 | 3,8800 | 4,0200 | 4,0200 | 3.877.777 |
14 mar 2024 | 3,9800 | 4,0500 | 3,9100 | 3,9900 | 3,9900 | 1.495.951 |
13 mar 2024 | 3,8000 | 4,0200 | 3,8000 | 3,9800 | 3,9800 | 2.141.852 |
12 mar 2024 | 3,8700 | 3,9100 | 3,7800 | 3,8200 | 3,8200 | 1.616.019 |
11 mar 2024 | 3,8500 | 3,8800 | 3,7200 | 3,8500 | 3,8500 | 4.533.076 |
08 mar 2024 | 4,0600 | 4,2100 | 3,8300 | 3,9000 | 3,9000 | 6.535.639 |
07 mar 2024 | 4,0000 | 4,0500 | 3,6800 | 4,0100 | 4,0100 | 7.630.444 |
06 mar 2024 | 3,8000 | 4,2100 | 3,4100 | 3,9900 | 3,9900 | 15.916.240 |
05 mar 2024 | 4,5200 | 4,6600 | 4,4600 | 4,6600 | 4,6600 | 3.278.264 |
04 mar 2024 | 4,6600 | 4,6700 | 4,4200 | 4,5400 | 4,5400 | 31.727.640 |
01 mar 2024 | 4,8200 | 4,9000 | 4,7350 | 4,8300 | 4,8300 | 1.477.863 |
29 feb 2024 | 4,7900 | 4,8700 | 4,6600 | 4,7900 | 4,7900 | 5.685.799 |
28 feb 2024 | 4,7500 | 4,8000 | 4,6600 | 4,7900 | 4,7900 | 3.377.347 |
27 feb 2024 | 4,7500 | 4,7500 | 4,5800 | 4,6900 | 4,6900 | 1.594.308 |
26 feb 2024 | 4,7000 | 4,7800 | 4,6600 | 4,6900 | 4,6900 | 1.089.731 |
23 feb 2024 | 4,6500 | 4,7100 | 4,5900 | 4,6600 | 4,6600 | 1.801.687 |
22 feb 2024 | 4,6000 | 4,6400 | 4,4900 | 4,5900 | 4,5900 | 2.116.088 |
21 feb 2024 | 4,6200 | 4,6600 | 4,4700 | 4,5400 | 4,5400 | 1.916.866 |
20 feb 2024 | 4,7500 | 4,8600 | 4,5900 | 4,6300 | 4,6300 | 2.187.263 |
19 feb 2024 | 4,7000 | 4,8600 | 4,5500 | 4,8600 | 4,8600 | 1.769.508 |
16 feb 2024 | 4,7000 | 4,7700 | 4,6000 | 4,6600 | 4,6600 | 2.603.720 |
15 feb 2024 | 4,5500 | 4,7450 | 4,5100 | 4,6800 | 4,6800 | 1.888.951 |
14 feb 2024 | 4,4500 | 4,6150 | 4,4000 | 4,5400 | 4,5400 | 1.926.838 |
13 feb 2024 | 4,3600 | 4,7000 | 4,3450 | 4,5600 | 4,5600 | 3.416.594 |
12 feb 2024 | 4,2000 | 4,3600 | 4,1650 | 4,2900 | 4,2900 | 2.510.773 |
09 feb 2024 | 4,1700 | 4,3000 | 4,0900 | 4,1800 | 4,1800 | 4.319.814 |
08 feb 2024 | 4,0300 | 4,2750 | 3,9800 | 4,1900 | 4,1900 | 7.174.361 |
07 feb 2024 | 4,1500 | 4,4300 | 3,6950 | 3,9700 | 3,9700 | 13.060.449 |
06 feb 2024 | 3,1900 | 3,2150 | 3,1100 | 3,1700 | 3,1700 | 1.452.763 |
05 feb 2024 | 3,2400 | 3,2850 | 3,1900 | 3,2300 | 3,2300 | 1.694.463 |
02 feb 2024 | 3,1900 | 3,3350 | 3,1600 | 3,2500 | 3,2500 | 2.043.658 |
01 feb 2024 | 3,1500 | 3,1900 | 3,0700 | 3,1700 | 3,1700 | 1.527.848 |
31 ene 2024 | 3,1500 | 3,2200 | 3,1200 | 3,1500 | 3,1500 | 3.295.973 |
30 ene 2024 | 3,0500 | 3,1900 | 3,0100 | 3,1500 | 3,1500 | 1.692.230 |
29 ene 2024 | 3,0400 | 3,1400 | 3,0100 | 3,0500 | 3,0500 | 2.105.190 |
25 ene 2024 | 3,0500 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 1.146.928 |
24 ene 2024 | 3,0000 | 3,0600 | 2,9500 | 3,0200 | 3,0200 | 862.170 |
23 ene 2024 | 2,7900 | 3,0700 | 2,7900 | 3,0000 | 3,0000 | 1.636.902 |
22 ene 2024 | 2,7400 | 2,8200 | 2,7400 | 2,8100 | 2,8100 | 749.493 |
19 ene 2024 | 2,7900 | 2,7900 | 2,6900 | 2,7600 | 2,7600 | 1.629.318 |
18 ene 2024 | 2,5700 | 2,7700 | 2,5400 | 2,7600 | 2,7600 | 1.867.091 |
17 ene 2024 | 2,5500 | 2,6000 | 2,4900 | 2,5900 | 2,5900 | 953.801 |
16 ene 2024 | 2,6000 | 2,6100 | 2,4500 | 2,5200 | 2,5200 | 1.745.830 |
15 ene 2024 | 2,5600 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 272.027 |
12 ene 2024 | 2,6700 | 2,6700 | 2,5600 | 2,5900 | 2,5900 | 1.953.688 |
11 ene 2024 | 2,7200 | 2,8700 | 2,6500 | 2,6700 | 2,6700 | 2.281.399 |
10 ene 2024 | 2,7500 | 2,8200 | 2,6300 | 2,6700 | 2,6700 | 1.818.742 |
09 ene 2024 | 2,6900 | 2,8100 | 2,6800 | 2,7200 | 2,7200 | 1.125.761 |
08 ene 2024 | 2,6700 | 2,7250 | 2,6300 | 2,6500 | 2,6500 | 1.215.547 |
05 ene 2024 | 2,7800 | 2,7800 | 2,6100 | 2,6700 | 2,6700 | 2.269.161 |
04 ene 2024 | 2,7500 | 2,7800 | 2,6900 | 2,7500 | 2,7500 | 1.005.901 |
03 ene 2024 | 2,8700 | 2,8900 | 2,7200 | 2,7500 | 2,7500 | 2.241.670 |
02 ene 2024 | 2,8400 | 2,9250 | 2,8400 | 2,9200 | 2,9200 | 358.021 |
29 dic 2023 | 2,8700 | 2,9300 | 2,8500 | 2,9000 | 2,9000 | 1.026.333 |
28 dic 2023 | 2,9800 | 2,9800 | 2,8100 | 2,9100 | 2,9100 | 1.198.790 |
27 dic 2023 | 2,9800 | 3,0200 | 2,8600 | 2,9700 | 2,9700 | 1.613.483 |
22 dic 2023 | 2,9200 | 3,0100 | 2,8600 | 2,9600 | 2,9600 | 1.720.097 |
21 dic 2023 | 2,7500 | 2,9200 | 2,7400 | 2,9100 | 2,9100 | 1.611.847 |
20 dic 2023 | 2,8500 | 2,9300 | 2,7900 | 2,7900 | 2,7900 | 1.990.016 |
19 dic 2023 | 2,8100 | 2,9000 | 2,7600 | 2,8800 | 2,8800 | 1.418.296 |
18 dic 2023 | 2,7300 | 2,8250 | 2,7200 | 2,7800 | 2,7800 | 1.512.638 |
15 dic 2023 | 2,9200 | 2,9300 | 2,7600 | 2,7600 | 2,7600 | 2.611.030 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |