Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,9000 | 4,0000 | 1,8900 | 2,6500 | 2,6500 | 17.524.100 |
30 abr 2024 | 1,9300 | 2,2900 | 1,7400 | 2,1200 | 2,1200 | 21.341.100 |
29 abr 2024 | 1,3200 | 1,4500 | 1,3000 | 1,3600 | 1,3600 | 1.499.400 |
26 abr 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 181.600 |
25 abr 2024 | 1,7800 | 1,9900 | 1,4100 | 1,6000 | 1,6000 | 3.489.600 |
24 abr 2024 | 1,8600 | 2,3500 | 1,8500 | 2,3000 | 2,3000 | 551.100 |
23 abr 2024 | 1,7100 | 1,8500 | 1,6800 | 1,7900 | 1,7900 | 28.400 |
22 abr 2024 | 1,8000 | 1,9300 | 1,7300 | 1,7500 | 1,7500 | 25.500 |
19 abr 2024 | 1,8900 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 10.300 |
18 abr 2024 | 1,9100 | 1,9600 | 1,8100 | 1,8500 | 1,8500 | 37.900 |
17 abr 2024 | 1,6700 | 2,0900 | 1,6700 | 1,9600 | 1,9600 | 115.100 |
16 abr 2024 | 1,5200 | 1,7200 | 1,5200 | 1,6700 | 1,6700 | 48.900 |
15 abr 2024 | 1,7600 | 1,8400 | 1,5700 | 1,5700 | 1,5700 | 38.800 |
12 abr 2024 | 1,9100 | 1,9100 | 1,7600 | 1,7600 | 1,7600 | 29.500 |
11 abr 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9400 | 1,9400 | 24.200 |
10 abr 2024 | 2,0900 | 2,1100 | 1,9500 | 2,0500 | 2,0500 | 38.300 |
09 abr 2024 | 2,0700 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 5700 |
08 abr 2024 | 2,0500 | 2,1400 | 2,0500 | 2,1100 | 2,1100 | 24.900 |
05 abr 2024 | 2,2100 | 2,2100 | 2,0300 | 2,1000 | 2,1000 | 17.900 |
04 abr 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 3800 |
03 abr 2024 | 2,1500 | 2,2200 | 2,0700 | 2,1900 | 2,1900 | 21.500 |
02 abr 2024 | 2,0000 | 2,1500 | 2,0000 | 2,1200 | 2,1200 | 20.100 |
01 abr 2024 | 2,2000 | 2,2300 | 2,0100 | 2,0500 | 2,0500 | 22.100 |
28 mar 2024 | 1,9900 | 2,1400 | 1,9900 | 2,1100 | 2,1100 | 46.100 |
27 mar 2024 | 2,0900 | 2,0900 | 1,9400 | 1,9600 | 1,9600 | 14.700 |
26 mar 2024 | 2,1100 | 2,1800 | 1,8200 | 1,9200 | 1,9200 | 107.900 |
25 mar 2024 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 58.500 |
22 mar 2024 | 2,0900 | 2,2300 | 2,0700 | 2,1900 | 2,1900 | 36.900 |
21 mar 2024 | 2,2700 | 2,3000 | 2,0800 | 2,1800 | 2,1800 | 20.100 |
20 mar 2024 | 2,3100 | 2,3100 | 2,1600 | 2,2500 | 2,2500 | 49.200 |
19 mar 2024 | 2,5400 | 2,5400 | 2,3300 | 2,3500 | 2,3500 | 39.500 |
18 mar 2024 | 2,4900 | 2,5900 | 2,4000 | 2,5100 | 2,5100 | 19.500 |
15 mar 2024 | 2,5100 | 2,5800 | 2,3700 | 2,4300 | 2,4300 | 25.500 |
14 mar 2024 | 2,5400 | 2,6100 | 2,4600 | 2,5000 | 2,5000 | 13.000 |
13 mar 2024 | 2,4700 | 2,6800 | 2,4700 | 2,5900 | 2,5900 | 16.200 |
12 mar 2024 | 2,4800 | 2,5900 | 2,4700 | 2,4800 | 2,4800 | 15.400 |
11 mar 2024 | 2,7000 | 2,7300 | 2,5000 | 2,5200 | 2,5200 | 34.000 |
08 mar 2024 | 2,5400 | 2,6900 | 2,4900 | 2,6400 | 2,6400 | 42.500 |
07 mar 2024 | 2,6600 | 2,6600 | 2,3800 | 2,4900 | 2,4900 | 54.000 |
06 mar 2024 | 2,7900 | 2,7900 | 2,3000 | 2,3700 | 2,3700 | 67.400 |
05 mar 2024 | 2,6800 | 2,7200 | 2,5500 | 2,5900 | 2,5900 | 25.500 |
04 mar 2024 | 2,9300 | 3,0200 | 2,6400 | 2,7000 | 2,7000 | 51.500 |
01 mar 2024 | 2,5100 | 2,9000 | 2,5000 | 2,9000 | 2,9000 | 80.800 |
29 feb 2024 | 2,6500 | 2,7000 | 2,5100 | 2,5600 | 2,5600 | 32.200 |
28 feb 2024 | 2,7000 | 2,7900 | 2,6700 | 2,6800 | 2,6800 | 9400 |
27 feb 2024 | 2,6500 | 2,8000 | 2,6500 | 2,7200 | 2,7200 | 15.200 |
26 feb 2024 | 2,6300 | 2,8600 | 2,6300 | 2,8000 | 2,8000 | 38.600 |
23 feb 2024 | 2,6300 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 12.400 |
22 feb 2024 | 2,8100 | 2,8100 | 2,5600 | 2,6300 | 2,6300 | 31.100 |
21 feb 2024 | 2,8300 | 2,8300 | 2,6900 | 2,7200 | 2,7200 | 19.600 |
20 feb 2024 | 3,0600 | 3,0800 | 2,7400 | 2,9300 | 2,9300 | 50.000 |
16 feb 2024 | 2,6100 | 2,9800 | 2,5400 | 2,9700 | 2,9700 | 71.700 |
15 feb 2024 | 2,5100 | 2,6900 | 2,5000 | 2,6700 | 2,6700 | 48.600 |
14 feb 2024 | 2,4500 | 2,7000 | 2,4000 | 2,5700 | 2,5700 | 53.900 |
13 feb 2024 | 2,5000 | 2,5100 | 2,3900 | 2,4900 | 2,4900 | 30.700 |
12 feb 2024 | 2,3000 | 2,5000 | 2,2600 | 2,4600 | 2,4600 | 56.200 |
09 feb 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 32.400 |
08 feb 2024 | 2,3600 | 2,3800 | 2,2100 | 2,3200 | 2,3200 | 45.900 |
07 feb 2024 | 2,5100 | 2,5100 | 2,3200 | 2,3300 | 2,3300 | 29.800 |
06 feb 2024 | 2,6200 | 2,7400 | 2,4300 | 2,5100 | 2,5100 | 189.800 |
05 feb 2024 | 2,2900 | 2,5800 | 2,2000 | 2,5800 | 2,5800 | 163.700 |
02 feb 2024 | 2,1900 | 2,2700 | 2,1600 | 2,2300 | 2,2300 | 22.600 |
01 feb 2024 | 2,2800 | 2,2800 | 2,1300 | 2,2000 | 2,2000 | 34.800 |
31 ene 2024 | 2,2900 | 2,2900 | 2,1500 | 2,2400 | 2,2400 | 23.900 |
30 ene 2024 | 2,1400 | 2,2600 | 2,0300 | 2,2200 | 2,2200 | 182.700 |
29 ene 2024 | 2,1200 | 2,3500 | 2,1100 | 2,2800 | 2,2800 | 234.800 |
26 ene 2024 | 2,1000 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | 23.400 |
25 ene 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0800 | 2,0800 | 31.100 |
24 ene 2024 | 2,1600 | 2,1600 | 2,0100 | 2,0600 | 2,0600 | 21.300 |
23 ene 2024 | 2,1600 | 2,2200 | 2,0700 | 2,1600 | 2,1600 | 31.600 |
22 ene 2024 | 2,1100 | 2,2000 | 2,1100 | 2,1900 | 2,1900 | 23.900 |
19 ene 2024 | 2,0700 | 2,2400 | 2,0000 | 2,1100 | 2,1100 | 40.900 |
18 ene 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 61.600 |
17 ene 2024 | 2,3000 | 2,3000 | 2,0100 | 2,0900 | 2,0900 | 94.600 |
16 ene 2024 | 2,3500 | 2,3600 | 2,2100 | 2,2300 | 2,2300 | 96.600 |
12 ene 2024 | 2,8400 | 2,9300 | 2,2100 | 2,3600 | 2,3600 | 277.700 |
11 ene 2024 | 2,9400 | 3,1000 | 2,7400 | 2,7800 | 2,7800 | 180.900 |
10 ene 2024 | 3,3000 | 3,3600 | 3,0200 | 3,0500 | 3,0500 | 242.200 |
09 ene 2024 | 3,0100 | 3,6500 | 2,7300 | 3,3300 | 3,3300 | 802.300 |
08 ene 2024 | 2,6800 | 3,2200 | 2,5100 | 3,1900 | 3,1900 | 4.621.200 |
05 ene 2024 | 2,5400 | 2,9000 | 2,3700 | 2,4900 | 2,4900 | 538.100 |
04 ene 2024 | 2,4300 | 2,5000 | 2,1100 | 2,2700 | 2,2700 | 70.900 |
03 ene 2024 | 2,6500 | 2,6500 | 2,3600 | 2,3900 | 2,3900 | 79.800 |
02 ene 2024 | 2,7100 | 2,7400 | 2,5800 | 2,6500 | 2,6500 | 70.600 |
29 dic 2023 | 2,8300 | 3,0600 | 2,6500 | 2,6700 | 2,6700 | 209.400 |
28 dic 2023 | 2,9600 | 3,0900 | 2,7900 | 2,8400 | 2,8400 | 184.400 |
27 dic 2023 | 3,2200 | 3,3500 | 2,9000 | 2,9000 | 2,9000 | 150.600 |
26 dic 2023 | 2,8400 | 2,9800 | 2,5700 | 2,8100 | 2,8100 | 61.500 |
22 dic 2023 | 2,3000 | 3,0000 | 2,2000 | 2,7400 | 2,7400 | 218.100 |
21 dic 2023 | 3,1600 | 3,7600 | 3,0400 | 3,6000 | 3,6000 | 287.200 |
20 dic 2023 | 3,3700 | 3,5100 | 3,0700 | 3,1900 | 3,1900 | 66.800 |
19 dic 2023 | 3,5000 | 3,7300 | 3,2600 | 3,3700 | 3,3700 | 149.100 |
18 dic 2023 | 3,7100 | 4,3800 | 3,4000 | 3,6900 | 3,6900 | 337.100 |
18 dic 2023 | 1:15 Split de acciones | |||||
15 dic 2023 | 3,7500 | 3,9000 | 3,4500 | 3,6000 | 3,6000 | 13.347 |
14 dic 2023 | 4,0500 | 4,0500 | 3,4500 | 3,7500 | 3,7500 | 13.347 |
13 dic 2023 | 4,0500 | 4,0500 | 3,4500 | 3,6000 | 3,6000 | 21.100 |
12 dic 2023 | 4,2000 | 4,2000 | 3,9000 | 4,0500 | 4,0500 | 12.913 |
11 dic 2023 | 4,0500 | 4,0500 | 3,9000 | 4,0500 | 4,0500 | 8580 |
08 dic 2023 | 4,0500 | 4,2000 | 4,0500 | 4,0500 | 4,0500 | 5013 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |