Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,3800 | 2,6200 | 2,3300 | 2,5500 | 2,5500 | 265.100 |
30 abr 2024 | 2,4100 | 2,4200 | 2,3400 | 2,3400 | 2,3400 | 132.600 |
29 abr 2024 | 2,5100 | 2,5900 | 2,4400 | 2,4400 | 2,4400 | 167.000 |
26 abr 2024 | 2,5200 | 2,5800 | 2,4700 | 2,5400 | 2,5400 | 180.500 |
25 abr 2024 | 2,4200 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 179.600 |
24 abr 2024 | 2,4000 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 198.900 |
23 abr 2024 | 2,4000 | 2,4500 | 2,3500 | 2,4300 | 2,4300 | 139.000 |
22 abr 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 155.400 |
19 abr 2024 | 2,3300 | 2,5000 | 2,3300 | 2,4800 | 2,4800 | 163.400 |
18 abr 2024 | 2,3000 | 2,4000 | 2,2800 | 2,3600 | 2,3600 | 194.500 |
17 abr 2024 | 2,2700 | 2,3400 | 2,2100 | 2,3000 | 2,3000 | 128.300 |
16 abr 2024 | 2,1800 | 2,2600 | 2,0800 | 2,2500 | 2,2500 | 304.700 |
15 abr 2024 | 2,2500 | 2,3300 | 2,1700 | 2,1900 | 2,1900 | 428.100 |
12 abr 2024 | 2,3700 | 2,3700 | 2,2300 | 2,2700 | 2,2700 | 184.800 |
11 abr 2024 | 2,2500 | 2,4200 | 2,2100 | 2,4100 | 2,4100 | 198.100 |
10 abr 2024 | 2,3300 | 2,3300 | 2,1700 | 2,2500 | 2,2500 | 250.300 |
09 abr 2024 | 2,3400 | 2,4000 | 2,3200 | 2,3700 | 2,3700 | 186.500 |
08 abr 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3500 | 2,3500 | 263.300 |
05 abr 2024 | 2,5100 | 2,5200 | 2,3700 | 2,3900 | 2,3900 | 227.200 |
04 abr 2024 | 2,6800 | 2,6800 | 2,4400 | 2,4900 | 2,4900 | 168.100 |
03 abr 2024 | 2,6500 | 2,7300 | 2,5500 | 2,6400 | 2,6400 | 174.000 |
02 abr 2024 | 2,5300 | 2,6800 | 2,5200 | 2,6500 | 2,6500 | 1.216.600 |
01 abr 2024 | 2,6000 | 2,6500 | 2,5300 | 2,5300 | 2,5300 | 168.700 |
28 mar 2024 | 2,6000 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 107.700 |
27 mar 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6000 | 2,6000 | 73.400 |
26 mar 2024 | 2,7500 | 2,7900 | 2,5700 | 2,5800 | 2,5800 | 152.900 |
25 mar 2024 | 2,5900 | 2,7100 | 2,5400 | 2,7000 | 2,7000 | 254.200 |
22 mar 2024 | 2,5600 | 2,5900 | 2,5100 | 2,5800 | 2,5800 | 209.400 |
21 mar 2024 | 2,6000 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 190.200 |
20 mar 2024 | 2,4300 | 2,5700 | 2,4300 | 2,5700 | 2,5700 | 395.400 |
19 mar 2024 | 2,5200 | 2,5200 | 2,4300 | 2,4700 | 2,4700 | 187.200 |
18 mar 2024 | 2,6500 | 2,7200 | 2,5200 | 2,5200 | 2,5200 | 377.000 |
15 mar 2024 | 2,4300 | 2,6100 | 2,4300 | 2,6100 | 2,6100 | 466.500 |
14 mar 2024 | 2,5700 | 2,5700 | 2,3200 | 2,4500 | 2,4500 | 232.200 |
13 mar 2024 | 2,5500 | 2,6400 | 2,5200 | 2,5300 | 2,5300 | 142.600 |
12 mar 2024 | 2,7300 | 2,7300 | 2,5500 | 2,5500 | 2,5500 | 185.800 |
11 mar 2024 | 2,7000 | 2,7800 | 2,6500 | 2,7000 | 2,7000 | 150.000 |
08 mar 2024 | 2,8800 | 2,9400 | 2,7100 | 2,7300 | 2,7300 | 224.600 |
07 mar 2024 | 2,7100 | 2,9000 | 2,6600 | 2,8700 | 2,8700 | 406.100 |
06 mar 2024 | 2,5700 | 2,7000 | 2,5300 | 2,6500 | 2,6500 | 206.400 |
05 mar 2024 | 2,5700 | 2,6200 | 2,4700 | 2,5200 | 2,5200 | 136.900 |
04 mar 2024 | 2,7500 | 2,8100 | 2,5800 | 2,5900 | 2,5900 | 252.300 |
01 mar 2024 | 2,8800 | 2,9700 | 2,7100 | 2,7500 | 2,7500 | 218.000 |
29 feb 2024 | 2,8900 | 2,9800 | 2,7800 | 2,8300 | 2,8300 | 201.900 |
28 feb 2024 | 2,8200 | 2,8900 | 2,6100 | 2,8000 | 2,8000 | 242.600 |
27 feb 2024 | 2,7000 | 2,9600 | 2,7000 | 2,8500 | 2,8500 | 364.100 |
26 feb 2024 | 2,4100 | 2,7500 | 2,4100 | 2,6500 | 2,6500 | 337.000 |
23 feb 2024 | 2,4200 | 2,4200 | 2,3100 | 2,3800 | 2,3800 | 300.200 |
22 feb 2024 | 2,5100 | 2,5300 | 2,3500 | 2,4200 | 2,4200 | 257.900 |
21 feb 2024 | 2,5700 | 2,5900 | 2,5100 | 2,5300 | 2,5300 | 168.100 |
20 feb 2024 | 2,5800 | 2,6600 | 2,5500 | 2,5500 | 2,5500 | 304.500 |
16 feb 2024 | 2,7300 | 2,7300 | 2,5500 | 2,5500 | 2,5500 | 190.900 |
15 feb 2024 | 2,7800 | 2,8100 | 2,6100 | 2,7200 | 2,7200 | 238.200 |
14 feb 2024 | 2,4600 | 2,7100 | 2,4200 | 2,7100 | 2,7100 | 262.500 |
13 feb 2024 | 2,5400 | 2,6600 | 2,3800 | 2,4200 | 2,4200 | 264.200 |
12 feb 2024 | 2,7200 | 2,8000 | 2,6600 | 2,6600 | 2,6600 | 353.000 |
09 feb 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6700 | 2,6700 | 268.100 |
08 feb 2024 | 2,2100 | 2,5400 | 2,2000 | 2,4100 | 2,4100 | 249.200 |
07 feb 2024 | 2,0900 | 2,1300 | 2,0700 | 2,1200 | 2,1200 | 140.500 |
06 feb 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1100 | 2,1100 | 101.400 |
05 feb 2024 | 2,0500 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 126.600 |
02 feb 2024 | 2,1200 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 154.200 |
01 feb 2024 | 2,3200 | 2,3200 | 2,1100 | 2,1400 | 2,1400 | 81.500 |
31 ene 2024 | 2,5300 | 2,5400 | 2,2900 | 2,2900 | 2,2900 | 110.400 |
30 ene 2024 | 2,5000 | 2,5700 | 2,5000 | 2,5200 | 2,5200 | 116.600 |
29 ene 2024 | 2,5400 | 2,5900 | 2,5000 | 2,5400 | 2,5400 | 151.100 |
26 ene 2024 | 2,6400 | 2,6700 | 2,5400 | 2,5400 | 2,5400 | 142.400 |
25 ene 2024 | 2,5100 | 2,6700 | 2,4700 | 2,6200 | 2,6200 | 95.100 |
24 ene 2024 | 2,5300 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 95.800 |
23 ene 2024 | 2,4200 | 2,4700 | 2,3400 | 2,4500 | 2,4500 | 178.900 |
22 ene 2024 | 2,3100 | 2,4000 | 2,3100 | 2,3600 | 2,3600 | 95.100 |
19 ene 2024 | 2,3400 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 88.700 |
18 ene 2024 | 2,3100 | 2,3100 | 2,2600 | 2,3000 | 2,3000 | 80.200 |
17 ene 2024 | 2,2700 | 2,3500 | 2,2600 | 2,3200 | 2,3200 | 57.600 |
16 ene 2024 | 2,2800 | 2,3100 | 2,2400 | 2,2800 | 2,2800 | 100.400 |
12 ene 2024 | 2,2800 | 2,3200 | 2,2300 | 2,3000 | 2,3000 | 45.800 |
11 ene 2024 | 2,2200 | 2,2500 | 2,1700 | 2,2400 | 2,2400 | 180.500 |
10 ene 2024 | 2,2300 | 2,2400 | 2,1300 | 2,2200 | 2,2200 | 99.100 |
09 ene 2024 | 2,4000 | 2,4200 | 2,2200 | 2,2400 | 2,2400 | 100.300 |
08 ene 2024 | 2,4300 | 2,5000 | 2,3400 | 2,4500 | 2,4500 | 69.500 |
05 ene 2024 | 2,4700 | 2,5200 | 2,3500 | 2,4200 | 2,4200 | 250.100 |
04 ene 2024 | 2,5900 | 2,5900 | 2,4500 | 2,4800 | 2,4800 | 107.300 |
03 ene 2024 | 2,5800 | 2,6500 | 2,5100 | 2,5600 | 2,5600 | 133.900 |
02 ene 2024 | 2,5800 | 2,6800 | 2,5100 | 2,5900 | 2,5900 | 86.600 |
29 dic 2023 | 2,6500 | 2,6800 | 2,5800 | 2,5900 | 2,5900 | 95.400 |
28 dic 2023 | 2,6300 | 2,7100 | 2,6300 | 2,6500 | 2,6500 | 134.700 |
27 dic 2023 | 2,5700 | 2,6500 | 2,5200 | 2,6300 | 2,6300 | 91.600 |
26 dic 2023 | 2,6100 | 2,6500 | 2,5400 | 2,5800 | 2,5800 | 96.300 |
22 dic 2023 | 2,4900 | 2,5800 | 2,4800 | 2,5700 | 2,5700 | 115.100 |
21 dic 2023 | 2,5100 | 2,5200 | 2,4400 | 2,4700 | 2,4700 | 92.900 |
20 dic 2023 | 2,3600 | 2,5800 | 2,3100 | 2,5200 | 2,5200 | 164.800 |
19 dic 2023 | 2,3800 | 2,3800 | 2,2400 | 2,3500 | 2,3500 | 227.000 |
18 dic 2023 | 2,3400 | 2,3800 | 2,2700 | 2,3600 | 2,3600 | 73.900 |
15 dic 2023 | 2,5400 | 2,5400 | 2,3400 | 2,3600 | 2,3600 | 405.400 |
14 dic 2023 | 2,5300 | 2,6000 | 2,4100 | 2,5000 | 2,5000 | 142.000 |
13 dic 2023 | 2,3500 | 2,4800 | 2,2500 | 2,4800 | 2,4800 | 101.100 |
12 dic 2023 | 2,3400 | 2,4400 | 2,2200 | 2,3700 | 2,3700 | 226.200 |
11 dic 2023 | 2,5100 | 2,5100 | 2,3500 | 2,3600 | 2,3600 | 150.200 |
08 dic 2023 | 2,5000 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 42.900 |
07 dic 2023 | 2,5700 | 2,5900 | 2,5000 | 2,5400 | 2,5400 | 49.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |