Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,3500 | 2,3687 | 2,3000 | 2,3687 | 2,3687 | 1972 |
02 may 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 7600 |
01 may 2024 | 2,3100 | 2,4400 | 2,2500 | 2,3800 | 2,3800 | 13.400 |
30 abr 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 800 |
29 abr 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2900 | 2,2900 | 5500 |
26 abr 2024 | 2,3200 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 1200 |
25 abr 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3200 | 2,3200 | 3400 |
24 abr 2024 | 2,2700 | 2,3100 | 2,2700 | 2,3100 | 2,3100 | 4500 |
23 abr 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 9000 |
22 abr 2024 | 2,3100 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 1700 |
19 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 800 |
18 abr 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1000 |
17 abr 2024 | 2,2500 | 2,3100 | 2,2500 | 2,3100 | 2,3100 | 600 |
16 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 200 |
15 abr 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | 14.500 |
12 abr 2024 | 2,3100 | 2,3100 | 2,2500 | 2,3100 | 2,3100 | 4300 |
11 abr 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 1400 |
10 abr 2024 | 2,2700 | 2,2700 | 2,2600 | 2,2600 | 2,2600 | 700 |
09 abr 2024 | 2,2400 | 2,3100 | 2,2400 | 2,2500 | 2,2500 | 3200 |
08 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 5900 |
05 abr 2024 | 2,2000 | 2,2400 | 2,2000 | 2,2400 | 2,2400 | 2400 |
04 abr 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2300 | 2,2300 | 12.100 |
03 abr 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 2400 |
02 abr 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2000 | 2,2000 | 2700 |
01 abr 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2200 | 2,2200 | 12.700 |
28 mar 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2400 | 2,2400 | 4400 |
27 mar 2024 | 2,2300 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 7200 |
26 mar 2024 | 2,2500 | 2,2500 | 2,1800 | 2,2300 | 2,2300 | 1000 |
25 mar 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2500 | 2,2500 | 7300 |
22 mar 2024 | 2,2300 | 2,2300 | 2,2200 | 2,2200 | 2,2200 | 3600 |
21 mar 2024 | 2,2000 | 2,2400 | 2,1800 | 2,2200 | 2,2200 | 6100 |
20 mar 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2200 | 2,2200 | 10.700 |
19 mar 2024 | 2,2300 | 2,2600 | 2,2000 | 2,2000 | 2,2000 | 10.600 |
18 mar 2024 | 2,2100 | 2,2500 | 2,1700 | 2,2400 | 2,2400 | 16.800 |
15 mar 2024 | 2,2300 | 2,2300 | 2,1600 | 2,1700 | 2,1700 | 4400 |
14 mar 2024 | 2,2700 | 2,2700 | 2,1900 | 2,2100 | 2,2100 | 2400 |
13 mar 2024 | 2,1700 | 2,3200 | 2,1700 | 2,2700 | 2,2700 | 12.500 |
12 mar 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 4500 |
11 mar 2024 | 2,1700 | 2,2300 | 2,1700 | 2,2100 | 2,2100 | 2900 |
08 mar 2024 | 2,2300 | 2,2400 | 2,1600 | 2,1900 | 2,1900 | 14.800 |
07 mar 2024 | 2,1700 | 2,2200 | 2,1600 | 2,1700 | 2,1700 | 10.600 |
06 mar 2024 | 2,1700 | 2,2300 | 2,1700 | 2,1700 | 2,1700 | 1200 |
05 mar 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1700 | 2,1700 | 9400 |
04 mar 2024 | 2,2100 | 2,2400 | 2,1800 | 2,2100 | 2,2100 | 3000 |
01 mar 2024 | 2,2900 | 2,2900 | 2,1500 | 2,1700 | 2,1700 | 4900 |
29 feb 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 1500 |
28 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 600 |
27 feb 2024 | 2,3300 | 2,3300 | 2,1800 | 2,1800 | 2,1800 | 6000 |
26 feb 2024 | 2,1700 | 2,3100 | 2,1700 | 2,2200 | 2,2200 | 9500 |
23 feb 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1800 | 2,1800 | 3100 |
22 feb 2024 | 2,2400 | 2,2800 | 2,2100 | 2,2100 | 2,2100 | 7200 |
21 feb 2024 | 2,2700 | 2,3300 | 2,2300 | 2,2300 | 2,2300 | 5000 |
20 feb 2024 | 2,2400 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 6000 |
16 feb 2024 | 2,2700 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 16.100 |
15 feb 2024 | 2,2800 | 2,3300 | 2,2200 | 2,2700 | 2,2700 | 12.900 |
14 feb 2024 | 2,3000 | 2,3400 | 2,2700 | 2,2700 | 2,2700 | 10.700 |
13 feb 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 11.600 |
12 feb 2024 | 2,3100 | 2,4100 | 2,3100 | 2,3200 | 2,3200 | 7000 |
09 feb 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 1300 |
08 feb 2024 | 2,3500 | 2,4000 | 2,3300 | 2,3600 | 2,3600 | 11.500 |
07 feb 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3400 | 2,3400 | 3500 |
06 feb 2024 | 2,3100 | 2,3600 | 2,3000 | 2,3100 | 2,3100 | 2800 |
05 feb 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 4900 |
02 feb 2024 | 2,3500 | 2,3600 | 2,3100 | 2,3100 | 2,3100 | 3800 |
01 feb 2024 | 2,3700 | 2,4700 | 2,3300 | 2,3300 | 2,3300 | 26.300 |
31 ene 2024 | 2,5400 | 2,5400 | 2,3500 | 2,3700 | 2,3700 | 42.700 |
30 ene 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 7400 |
29 ene 2024 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 3900 |
26 ene 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | 2300 |
25 ene 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 10.300 |
24 ene 2024 | 2,5700 | 2,5800 | 2,5300 | 2,5300 | 2,5300 | 2600 |
23 ene 2024 | 2,5300 | 2,5300 | 2,5200 | 2,5300 | 2,5300 | 2600 |
22 ene 2024 | 2,5600 | 2,5800 | 2,5600 | 2,5800 | 2,5800 | 1200 |
19 ene 2024 | 2,5200 | 2,5300 | 2,4800 | 2,4800 | 2,4800 | 40.900 |
18 ene 2024 | 2,5500 | 2,5700 | 2,5200 | 2,5700 | 2,5700 | 2500 |
17 ene 2024 | 2,5700 | 2,5700 | 2,5200 | 2,5200 | 2,5200 | 400 |
16 ene 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5500 | 2,5500 | 2400 |
12 ene 2024 | 2,5700 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 3900 |
11 ene 2024 | 2,5700 | 2,6200 | 2,5700 | 2,5700 | 2,5700 | 8600 |
10 ene 2024 | 2,5800 | 2,6200 | 2,5800 | 2,5900 | 2,5900 | 2300 |
09 ene 2024 | 2,5900 | 2,6300 | 2,5000 | 2,6300 | 2,6300 | 6000 |
08 ene 2024 | 2,6300 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 15.000 |
05 ene 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,5800 | 3000 |
04 ene 2024 | 2,6200 | 2,6300 | 2,6100 | 2,6100 | 2,6100 | 4900 |
03 ene 2024 | 2,6900 | 2,6900 | 2,5700 | 2,5700 | 2,5700 | 16.500 |
02 ene 2024 | 2,6500 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 9900 |
29 dic 2023 | 2,6000 | 2,6500 | 2,5500 | 2,6500 | 2,6500 | 1600 |
28 dic 2023 | 2,6100 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 7600 |
27 dic 2023 | 2,6000 | 2,6000 | 2,5300 | 2,5900 | 2,5900 | 20.000 |
26 dic 2023 | 2,6500 | 2,6500 | 2,5400 | 2,5500 | 2,5500 | 11.800 |
22 dic 2023 | 2,6900 | 2,6900 | 2,6100 | 2,6500 | 2,6500 | 22.500 |
21 dic 2023 | 2,6700 | 2,6700 | 2,5400 | 2,5400 | 2,5400 | 8900 |
20 dic 2023 | 2,5400 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 1300 |
19 dic 2023 | 2,6800 | 2,6800 | 2,5100 | 2,5300 | 2,5300 | 8000 |
18 dic 2023 | 2,6700 | 2,6900 | 2,6700 | 2,6800 | 2,6800 | 4800 |
15 dic 2023 | 2,6900 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 3400 |
14 dic 2023 | 2,6500 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 3900 |
13 dic 2023 | 2,5200 | 2,6500 | 2,5200 | 2,6500 | 2,6500 | 2700 |
12 dic 2023 | 2,5800 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 4100 |
11 dic 2023 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |