Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,7700 | 2,7700 | 2,7400 | 2,7700 | 2,7700 | 61.518 |
02 may 2024 | 2,8050 | 2,8900 | 2,7800 | 2,8900 | 2,8900 | 74.591 |
01 may 2024 | 2,7700 | 2,9400 | 2,7490 | 2,8300 | 2,8300 | 46.009 |
30 abr 2024 | 2,7900 | 2,7999 | 2,7400 | 2,7700 | 2,7700 | 19.759 |
29 abr 2024 | 2,8300 | 2,8800 | 2,8100 | 2,8561 | 2,8561 | 89.014 |
26 abr 2024 | 2,6500 | 2,7700 | 2,6350 | 2,7500 | 2,7500 | 73.978 |
25 abr 2024 | 3,3200 | 3,3350 | 3,2300 | 3,2720 | 3,2720 | 22.805 |
24 abr 2024 | 3,0650 | 3,0800 | 3,0200 | 3,0200 | 3,0200 | 34.088 |
23 abr 2024 | 3,1000 | 3,1200 | 3,0530 | 3,1200 | 3,1200 | 73.228 |
22 abr 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9300 | 2,9300 | 37.079 |
19 abr 2024 | 2,9850 | 2,9850 | 2,9200 | 2,9200 | 2,9200 | 11.206 |
18 abr 2024 | 2,9900 | 3,0300 | 2,9600 | 3,0000 | 3,0000 | 57.888 |
17 abr 2024 | 2,9950 | 3,0400 | 2,9950 | 3,0400 | 3,0400 | 71.258 |
16 abr 2024 | 3,0300 | 3,0600 | 3,0100 | 3,0600 | 3,0600 | 64.329 |
15 abr 2024 | 3,2250 | 3,2300 | 3,1600 | 3,1800 | 3,1800 | 29.404 |
12 abr 2024 | 3,3400 | 3,3400 | 3,2840 | 3,3100 | 3,3100 | 17.591 |
11 abr 2024 | 3,3500 | 3,4200 | 3,3500 | 3,4050 | 3,4050 | 42.192 |
10 abr 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 38.517 |
09 abr 2024 | 3,5800 | 3,5800 | 3,4650 | 3,4800 | 3,4800 | 75.673 |
08 abr 2024 | 3,4050 | 3,4300 | 3,4000 | 3,4100 | 3,4100 | 46.104 |
05 abr 2024 | 3,3700 | 3,4500 | 3,3452 | 3,4100 | 3,4100 | 19.827 |
04 abr 2024 | 3,3000 | 3,5500 | 3,3000 | 3,4100 | 3,4100 | 107.595 |
03 abr 2024 | 2,9800 | 3,0800 | 2,9800 | 3,0800 | 3,0800 | 51.483 |
02 abr 2024 | 2,9750 | 2,9800 | 2,9350 | 2,9700 | 2,9700 | 70.805 |
01 abr 2024 | 2,8100 | 2,8500 | 2,8045 | 2,8100 | 2,8100 | 22.139 |
28 mar 2024 | 2,7850 | 2,8300 | 2,7850 | 2,8160 | 2,8160 | 21.852 |
27 mar 2024 | 2,8580 | 2,8900 | 2,8500 | 2,8900 | 2,8900 | 41.849 |
26 mar 2024 | 2,8780 | 2,8850 | 2,8500 | 2,8800 | 2,8800 | 52.083 |
25 mar 2024 | 2,8750 | 2,9300 | 2,8700 | 2,9000 | 2,9000 | 34.681 |
22 mar 2024 | 2,8950 | 2,9000 | 2,8600 | 2,8800 | 2,8800 | 20.204 |
21 mar 2024 | 2,9800 | 2,9800 | 2,9100 | 2,9100 | 2,9100 | 27.351 |
20 mar 2024 | 2,8400 | 2,9100 | 2,8300 | 2,9064 | 2,9064 | 26.750 |
19 mar 2024 | 2,7150 | 2,7700 | 2,7150 | 2,7600 | 2,7600 | 90.921 |
18 mar 2024 | 2,6800 | 2,6900 | 2,5900 | 2,6000 | 2,6000 | 45.445 |
15 mar 2024 | 2,7740 | 2,7900 | 2,7200 | 2,7351 | 2,7351 | 16.869 |
14 mar 2024 | 2,8550 | 2,8550 | 2,7900 | 2,8300 | 2,8300 | 18.403 |
13 mar 2024 | 2,8700 | 2,9400 | 2,8700 | 2,9000 | 2,9000 | 21.045 |
12 mar 2024 | 2,8700 | 2,9097 | 2,8600 | 2,8922 | 2,8922 | 59.764 |
11 mar 2024 | 2,6900 | 2,7766 | 2,6800 | 2,7500 | 2,7500 | 50.859 |
08 mar 2024 | 2,5800 | 2,6100 | 2,5550 | 2,5800 | 2,5800 | 31.250 |
07 mar 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5250 | 2,5250 | 105.648 |
06 mar 2024 | 2,5398 | 2,5497 | 2,5100 | 2,5400 | 2,5400 | 340.597 |
05 mar 2024 | 2,3280 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 73.845 |
04 mar 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3600 | 2,3600 | 55.103 |
01 mar 2024 | 2,3098 | 2,3700 | 2,3098 | 2,3600 | 2,3600 | 75.462 |
29 feb 2024 | 2,2598 | 2,3000 | 2,2400 | 2,2800 | 2,2800 | 119.068 |
28 feb 2024 | 2,2600 | 2,3100 | 2,2600 | 2,3100 | 2,3100 | 132.945 |
27 feb 2024 | 2,3567 | 2,3900 | 2,3520 | 2,3684 | 2,3684 | 83.036 |
26 feb 2024 | 2,2000 | 2,3000 | 2,1950 | 2,2800 | 2,2800 | 385.288 |
23 feb 2024 | 2,3500 | 2,3800 | 2,3400 | 2,3550 | 2,3550 | 76.256 |
22 feb 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 119.258 |
21 feb 2024 | 2,3700 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 121.943 |
20 feb 2024 | 2,3700 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 143.689 |
16 feb 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 31.542 |
15 feb 2024 | 2,4400 | 2,4900 | 2,4200 | 2,4900 | 2,4900 | 164.267 |
14 feb 2024 | 2,2700 | 2,4298 | 2,2700 | 2,3500 | 2,3500 | 105.369 |
13 feb 2024 | 1,9200 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 176.099 |
12 feb 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 41.052 |
09 feb 2024 | 1,9720 | 1,9800 | 1,9300 | 1,9400 | 1,9400 | 109.179 |
08 feb 2024 | 1,9620 | 1,9700 | 1,9400 | 1,9600 | 1,9600 | 109.298 |
07 feb 2024 | 1,9000 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 179.499 |
06 feb 2024 | 1,7500 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 138.404 |
05 feb 2024 | 1,7500 | 1,8500 | 1,7300 | 1,8200 | 1,8200 | 107.296 |
02 feb 2024 | 1,9700 | 1,9900 | 1,7400 | 1,7800 | 1,7800 | 247.654 |
01 feb 2024 | 2,3400 | 2,3400 | 2,2700 | 2,3200 | 2,3200 | 483.504 |
31 ene 2024 | 2,2600 | 2,2900 | 2,2200 | 2,2200 | 2,2200 | 139.036 |
30 ene 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 104.366 |
29 ene 2024 | 2,4300 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 152.368 |
26 ene 2024 | 2,5050 | 2,5200 | 2,4900 | 2,5150 | 2,5150 | 14.625 |
25 ene 2024 | 2,4900 | 2,5100 | 2,4500 | 2,5100 | 2,5100 | 103.638 |
24 ene 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 222.505 |
23 ene 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | 261.539 |
22 ene 2024 | 2,3000 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 220.430 |
19 ene 2024 | 2,3100 | 2,3400 | 2,2900 | 2,3250 | 2,3250 | 92.769 |
18 ene 2024 | 2,3900 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 579.754 |
17 ene 2024 | 2,2800 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 276.165 |
16 ene 2024 | 2,3700 | 2,4135 | 2,3400 | 2,4000 | 2,4000 | 115.045 |
12 ene 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5550 | 2,5550 | 22.788 |
11 ene 2024 | 2,5900 | 2,5900 | 2,5000 | 2,5300 | 2,5300 | 78.091 |
10 ene 2024 | 2,5300 | 2,5400 | 2,5200 | 2,5300 | 2,5300 | 29.667 |
09 ene 2024 | 2,4700 | 2,5800 | 2,4700 | 2,5700 | 2,5700 | 120.980 |
08 ene 2024 | 2,5100 | 2,6400 | 2,5100 | 2,6400 | 2,6400 | 135.879 |
05 ene 2024 | 2,5650 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 42.330 |
04 ene 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 164.927 |
03 ene 2024 | 2,6150 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 48.639 |
02 ene 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5200 | 2,5200 | 77.671 |
29 dic 2023 | 2,7100 | 2,7300 | 2,6700 | 2,6800 | 2,6800 | 23.989 |
28 dic 2023 | 2,6400 | 2,6800 | 2,6300 | 2,6500 | 2,6500 | 78.429 |
27 dic 2023 | 2,6500 | 2,6700 | 2,6300 | 2,6700 | 2,6700 | 151.627 |
26 dic 2023 | 2,6500 | 2,7400 | 2,6000 | 2,6000 | 2,6000 | 23.345 |
22 dic 2023 | 2,6000 | 2,6100 | 2,5800 | 2,5900 | 2,5900 | 56.052 |
21 dic 2023 | 2,8500 | 2,8600 | 2,7700 | 2,7860 | 2,7860 | 91.657 |
20 dic 2023 | 3,1400 | 3,1400 | 3,0550 | 3,0550 | 3,0550 | 47.135 |
19 dic 2023 | 3,1800 | 3,2300 | 3,1800 | 3,2300 | 3,2300 | 29.624 |
18 dic 2023 | 3,1000 | 3,1250 | 3,0300 | 3,0800 | 3,0800 | 73.093 |
15 dic 2023 | 3,2900 | 3,3000 | 3,2400 | 3,2400 | 3,2400 | 21.326 |
14 dic 2023 | 3,2600 | 3,3100 | 3,2300 | 3,2700 | 3,2700 | 52.850 |
13 dic 2023 | 3,0400 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 51.342 |
12 dic 2023 | 3,1800 | 3,2400 | 3,1800 | 3,2400 | 3,2400 | 28.489 |
11 dic 2023 | 3,2900 | 3,3300 | 3,2900 | 3,3300 | 3,3300 | 51.165 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |