Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,2300 | 2,4200 | 2,2300 | 2,4000 | 2,4000 | 4500 |
01 may 2024 | 2,1200 | 2,4000 | 2,1200 | 2,2900 | 2,2900 | 10.700 |
30 abr 2024 | 2,0200 | 2,2100 | 2,0100 | 2,1100 | 2,1100 | 17.100 |
29 abr 2024 | 1,9700 | 2,0200 | 1,9300 | 1,9900 | 1,9900 | 4800 |
26 abr 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 7000 |
25 abr 2024 | 2,1100 | 2,1200 | 1,9500 | 1,9500 | 1,9500 | 7400 |
24 abr 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 1000 |
23 abr 2024 | 2,1400 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 2800 |
22 abr 2024 | 2,1000 | 2,1500 | 2,0600 | 2,1100 | 2,1100 | 6900 |
19 abr 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1300 | 2,1300 | 3900 |
18 abr 2024 | 2,3600 | 2,3600 | 2,1500 | 2,1600 | 2,1600 | 4500 |
17 abr 2024 | 2,2800 | 2,2800 | 2,1700 | 2,1900 | 2,1900 | 1100 |
16 abr 2024 | 2,2100 | 2,2700 | 2,1600 | 2,2200 | 2,2200 | 4100 |
15 abr 2024 | 2,1600 | 2,2400 | 2,1200 | 2,2100 | 2,2100 | 7700 |
12 abr 2024 | 2,3200 | 2,3200 | 2,0800 | 2,1200 | 2,1200 | 4900 |
11 abr 2024 | 2,3300 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 5200 |
10 abr 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3200 | 2,3200 | 4400 |
09 abr 2024 | 2,4200 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 6200 |
08 abr 2024 | 2,4400 | 2,6000 | 2,1300 | 2,3500 | 2,3500 | 57.000 |
05 abr 2024 | 2,2900 | 2,5300 | 2,2900 | 2,4400 | 2,4400 | 33.100 |
04 abr 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3500 | 2,3500 | 7300 |
03 abr 2024 | 2,3500 | 2,3900 | 2,2600 | 2,3400 | 2,3400 | 10.200 |
02 abr 2024 | 2,4900 | 2,4900 | 2,3200 | 2,3500 | 2,3500 | 15.600 |
01 abr 2024 | 2,5200 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 5500 |
28 mar 2024 | 2,5700 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 8300 |
27 mar 2024 | 2,5300 | 2,5800 | 2,5300 | 2,5700 | 2,5700 | 1100 |
26 mar 2024 | 2,5600 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 4700 |
25 mar 2024 | 2,5500 | 2,6200 | 2,5400 | 2,5700 | 2,5700 | 3600 |
22 mar 2024 | 2,8400 | 2,8400 | 2,5000 | 2,5400 | 2,5400 | 12.800 |
21 mar 2024 | 2,7400 | 2,7800 | 2,5600 | 2,7400 | 2,7400 | 6900 |
20 mar 2024 | 2,5800 | 2,7200 | 2,5800 | 2,6500 | 2,6500 | 12.800 |
19 mar 2024 | 2,6900 | 2,6900 | 2,6700 | 2,6700 | 2,6700 | 1900 |
18 mar 2024 | 2,5000 | 2,7200 | 2,5000 | 2,6700 | 2,6700 | 19.900 |
15 mar 2024 | 2,5000 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 9400 |
14 mar 2024 | 2,4700 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 10.300 |
13 mar 2024 | 2,6000 | 2,7000 | 2,5200 | 2,5200 | 2,5200 | 14.000 |
12 mar 2024 | 2,6400 | 2,8900 | 2,4200 | 2,6200 | 2,6200 | 134.200 |
11 mar 2024 | 2,5400 | 2,6800 | 2,5400 | 2,6500 | 2,6500 | 11.000 |
08 mar 2024 | 2,6700 | 2,6700 | 2,4900 | 2,5400 | 2,5400 | 17.800 |
07 mar 2024 | 2,4000 | 2,6200 | 2,3600 | 2,5900 | 2,5900 | 17.300 |
06 mar 2024 | 2,2800 | 2,4000 | 2,2700 | 2,3500 | 2,3500 | 4200 |
05 mar 2024 | 2,3600 | 2,3600 | 2,2100 | 2,2100 | 2,2100 | 11.600 |
04 mar 2024 | 2,3600 | 2,5400 | 2,1200 | 2,2200 | 2,2200 | 31.000 |
01 mar 2024 | 2,2400 | 2,4800 | 2,2400 | 2,4400 | 2,4400 | 18.700 |
29 feb 2024 | 2,0000 | 2,3200 | 1,9900 | 2,2500 | 2,2500 | 42.500 |
28 feb 2024 | 2,0000 | 2,0500 | 1,9700 | 1,9900 | 1,9900 | 7100 |
27 feb 2024 | 2,1100 | 2,1100 | 1,9900 | 2,0200 | 2,0200 | 7600 |
26 feb 2024 | 1,9900 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 7900 |
23 feb 2024 | 2,0400 | 2,0400 | 1,9900 | 2,0100 | 2,0100 | 2700 |
22 feb 2024 | 1,9800 | 2,0700 | 1,9800 | 1,9900 | 1,9900 | 8700 |
21 feb 2024 | 2,1000 | 2,1100 | 1,9700 | 2,0900 | 2,0900 | 6300 |
20 feb 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0100 | 2,0100 | 13.500 |
16 feb 2024 | 2,0300 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 9300 |
15 feb 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0100 | 2,0100 | 5500 |
14 feb 2024 | 2,0400 | 2,0900 | 1,9900 | 2,0300 | 2,0300 | 7100 |
13 feb 2024 | 2,0000 | 2,1100 | 2,0000 | 2,0400 | 2,0400 | 6900 |
12 feb 2024 | 2,0500 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 8200 |
09 feb 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0700 | 2,0700 | 2600 |
08 feb 2024 | 2,0200 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 11.800 |
07 feb 2024 | 2,1100 | 2,1100 | 2,0000 | 2,0400 | 2,0400 | 5800 |
06 feb 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 8700 |
05 feb 2024 | 2,0900 | 2,1200 | 2,0000 | 2,0300 | 2,0300 | 15.200 |
02 feb 2024 | 2,1200 | 2,2000 | 1,9800 | 2,1200 | 2,1200 | 6900 |
01 feb 2024 | 2,0600 | 2,1400 | 1,9800 | 2,0200 | 2,0200 | 8200 |
31 ene 2024 | 1,9900 | 2,1700 | 1,9900 | 2,1300 | 2,1300 | 10.700 |
30 ene 2024 | 2,0600 | 2,0900 | 2,0100 | 2,0800 | 2,0800 | 12.000 |
29 ene 2024 | 1,9900 | 2,0900 | 1,9900 | 2,0400 | 2,0400 | 2400 |
26 ene 2024 | 2,0900 | 2,0900 | 1,9700 | 1,9800 | 1,9800 | 10.600 |
25 ene 2024 | 2,0300 | 2,0800 | 1,9100 | 2,0400 | 2,0400 | 40.400 |
24 ene 2024 | 2,1200 | 2,1200 | 1,7700 | 1,8500 | 1,8500 | 33.700 |
23 ene 2024 | 2,0300 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 11.400 |
22 ene 2024 | 2,1000 | 2,1400 | 2,0100 | 2,0700 | 2,0700 | 14.000 |
19 ene 2024 | 2,0700 | 2,1100 | 2,0500 | 2,1100 | 2,1100 | 2900 |
18 ene 2024 | 2,1000 | 2,1700 | 2,0200 | 2,0500 | 2,0500 | 9100 |
17 ene 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 2400 |
16 ene 2024 | 2,0200 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 10.200 |
12 ene 2024 | 2,2000 | 2,2000 | 2,0100 | 2,0800 | 2,0800 | 7000 |
11 ene 2024 | 2,1100 | 2,2000 | 2,0700 | 2,1600 | 2,1600 | 7200 |
10 ene 2024 | 2,1600 | 2,2000 | 2,1200 | 2,1900 | 2,1900 | 2800 |
09 ene 2024 | 2,0600 | 2,1600 | 2,0600 | 2,1400 | 2,1400 | 3400 |
08 ene 2024 | 2,1000 | 2,2100 | 2,0800 | 2,1400 | 2,1400 | 5300 |
05 ene 2024 | 2,2000 | 2,2000 | 2,0600 | 2,0900 | 2,0900 | 11.600 |
04 ene 2024 | 2,0100 | 2,2300 | 2,0100 | 2,1300 | 2,1300 | 3800 |
03 ene 2024 | 2,0900 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 7800 |
02 ene 2024 | 2,0800 | 2,1500 | 2,0100 | 2,1100 | 2,1100 | 11.500 |
29 dic 2023 | 2,1600 | 2,4200 | 2,0900 | 2,1200 | 2,1200 | 32.400 |
28 dic 2023 | 2,1300 | 2,3300 | 2,1300 | 2,2900 | 2,2900 | 18.800 |
27 dic 2023 | 2,1000 | 2,1900 | 2,0800 | 2,1400 | 2,1400 | 13.900 |
26 dic 2023 | 2,1400 | 2,2400 | 2,0800 | 2,1400 | 2,1400 | 26.700 |
22 dic 2023 | 2,0900 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 18.200 |
21 dic 2023 | 2,1900 | 2,2500 | 2,0500 | 2,0700 | 2,0700 | 22.000 |
20 dic 2023 | 2,0000 | 2,2000 | 1,9400 | 2,1700 | 2,1700 | 39.100 |
19 dic 2023 | 1,9100 | 2,0500 | 1,9100 | 2,0300 | 2,0300 | 34.100 |
18 dic 2023 | 1,9400 | 1,9500 | 1,8600 | 1,9300 | 1,9300 | 8900 |
15 dic 2023 | 1,9400 | 1,9500 | 1,8800 | 1,9100 | 1,9100 | 17.300 |
14 dic 2023 | 1,7500 | 1,9700 | 1,7500 | 1,9100 | 1,9100 | 37.000 |
13 dic 2023 | 1,8700 | 1,8700 | 1,7300 | 1,7700 | 1,7700 | 17.200 |
12 dic 2023 | 1,8000 | 1,8800 | 1,7700 | 1,8500 | 1,8500 | 27.600 |
11 dic 2023 | 1,8400 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 3500 |
08 dic 2023 | 1,8300 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | 6600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |