Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,4500 | 4,0200 | 3,3600 | 3,8900 | 3,8900 | 18.529.854 |
02 may 2024 | 2,9500 | 4,7600 | 2,8200 | 3,3000 | 3,3000 | 151.505.000 |
01 may 2024 | 1,9400 | 2,0000 | 1,8700 | 1,9300 | 1,9300 | 2.516.300 |
30 abr 2024 | 1,8800 | 1,9100 | 1,8200 | 1,8800 | 1,8800 | 988.100 |
29 abr 2024 | 1,9200 | 2,0400 | 1,8800 | 1,8900 | 1,8900 | 1.093.000 |
26 abr 2024 | 2,0100 | 2,0100 | 1,9000 | 1,9200 | 1,9200 | 880.900 |
25 abr 2024 | 2,1200 | 2,1300 | 1,9500 | 1,9500 | 1,9500 | 1.093.200 |
24 abr 2024 | 2,2700 | 2,3000 | 2,1400 | 2,1800 | 2,1800 | 799.800 |
23 abr 2024 | 2,1500 | 2,3600 | 2,1300 | 2,2900 | 2,2900 | 861.000 |
22 abr 2024 | 2,0400 | 2,2900 | 2,0000 | 2,1600 | 2,1600 | 1.393.300 |
19 abr 2024 | 1,8400 | 2,0600 | 1,8400 | 2,0400 | 2,0400 | 934.800 |
18 abr 2024 | 1,9000 | 1,9900 | 1,8200 | 1,8600 | 1,8600 | 1.061.100 |
17 abr 2024 | 1,9600 | 1,9900 | 1,8900 | 1,9000 | 1,9000 | 692.000 |
16 abr 2024 | 1,9600 | 2,0400 | 1,9100 | 1,9500 | 1,9500 | 859.300 |
15 abr 2024 | 2,0600 | 2,1300 | 1,9500 | 1,9800 | 1,9800 | 1.248.700 |
12 abr 2024 | 2,2000 | 2,2000 | 2,0000 | 2,0600 | 2,0600 | 1.001.400 |
11 abr 2024 | 2,2400 | 2,2800 | 2,1700 | 2,1900 | 2,1900 | 959.700 |
10 abr 2024 | 2,2700 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 888.000 |
09 abr 2024 | 2,3200 | 2,3800 | 2,2500 | 2,3100 | 2,3100 | 802.900 |
08 abr 2024 | 2,3200 | 2,3400 | 2,2500 | 2,3200 | 2,3200 | 841.200 |
05 abr 2024 | 2,2700 | 2,4100 | 2,1900 | 2,2900 | 2,2900 | 1.117.700 |
04 abr 2024 | 2,3000 | 2,3800 | 2,2100 | 2,2700 | 2,2700 | 1.022.900 |
03 abr 2024 | 2,1200 | 2,3700 | 2,1100 | 2,2600 | 2,2600 | 1.340.800 |
02 abr 2024 | 2,2600 | 2,2800 | 2,1200 | 2,1600 | 2,1600 | 1.374.100 |
01 abr 2024 | 2,5500 | 2,6100 | 2,2800 | 2,3000 | 2,3000 | 1.111.300 |
28 mar 2024 | 2,6100 | 2,7200 | 2,4500 | 2,5300 | 2,5300 | 1.089.000 |
27 mar 2024 | 2,4700 | 2,6400 | 2,4700 | 2,5900 | 2,5900 | 1.066.000 |
26 mar 2024 | 2,5600 | 2,6000 | 2,4300 | 2,4400 | 2,4400 | 1.170.600 |
25 mar 2024 | 2,4300 | 2,6400 | 2,4300 | 2,5400 | 2,5400 | 949.400 |
22 mar 2024 | 2,4700 | 2,5100 | 2,4000 | 2,4100 | 2,4100 | 1.219.700 |
21 mar 2024 | 2,5600 | 2,5900 | 2,4700 | 2,4700 | 2,4700 | 810.700 |
20 mar 2024 | 2,4500 | 2,5800 | 2,4200 | 2,5100 | 2,5100 | 1.262.400 |
19 mar 2024 | 2,4300 | 2,5700 | 2,4300 | 2,4600 | 2,4600 | 1.161.700 |
18 mar 2024 | 2,5000 | 2,5200 | 2,3700 | 2,4700 | 2,4700 | 1.505.300 |
15 mar 2024 | 2,3700 | 2,5100 | 2,3200 | 2,4500 | 2,4500 | 4.054.400 |
14 mar 2024 | 2,2000 | 2,3700 | 2,1200 | 2,3500 | 2,3500 | 1.769.900 |
13 mar 2024 | 2,3500 | 2,4000 | 2,2300 | 2,2400 | 2,2400 | 1.576.200 |
12 mar 2024 | 2,8300 | 2,8600 | 2,3300 | 2,3300 | 2,3300 | 2.432.800 |
11 mar 2024 | 2,7000 | 2,9700 | 2,7000 | 2,8000 | 2,8000 | 2.268.200 |
08 mar 2024 | 2,7700 | 2,8600 | 2,6500 | 2,6900 | 2,6900 | 1.838.800 |
07 mar 2024 | 2,7300 | 2,9100 | 2,3500 | 2,7700 | 2,7700 | 5.148.900 |
06 mar 2024 | 3,5000 | 3,5300 | 3,1700 | 3,2600 | 3,2600 | 3.455.100 |
05 mar 2024 | 3,0900 | 3,7300 | 3,0100 | 3,4100 | 3,4100 | 3.684.600 |
04 mar 2024 | 3,4500 | 3,4800 | 3,1400 | 3,1700 | 3,1700 | 2.409.600 |
01 mar 2024 | 3,2500 | 3,5700 | 3,2100 | 3,3900 | 3,3900 | 2.258.000 |
29 feb 2024 | 3,3200 | 3,3900 | 3,2100 | 3,2300 | 3,2300 | 1.797.800 |
28 feb 2024 | 3,3700 | 3,6100 | 3,1500 | 3,2000 | 3,2000 | 4.604.800 |
27 feb 2024 | 2,8600 | 3,4400 | 2,8000 | 3,3000 | 3,3000 | 5.187.700 |
26 feb 2024 | 2,7400 | 3,0800 | 2,7400 | 2,8500 | 2,8500 | 2.734.800 |
23 feb 2024 | 2,8000 | 3,2300 | 2,7000 | 2,7400 | 2,7400 | 6.377.300 |
22 feb 2024 | 2,7100 | 2,9900 | 2,4600 | 2,8000 | 2,8000 | 8.465.900 |
21 feb 2024 | 1,7000 | 3,2500 | 1,6600 | 2,7100 | 2,7100 | 76.155.100 |
20 feb 2024 | 1,5700 | 1,6200 | 1,4800 | 1,5200 | 1,5200 | 1.451.600 |
16 feb 2024 | 1,7000 | 1,7000 | 1,5500 | 1,5600 | 1,5600 | 1.371.200 |
15 feb 2024 | 1,7200 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 1.267.300 |
14 feb 2024 | 1,6000 | 1,7100 | 1,5300 | 1,6900 | 1,6900 | 1.232.500 |
13 feb 2024 | 1,7100 | 1,7100 | 1,5800 | 1,5900 | 1,5900 | 1.445.100 |
12 feb 2024 | 1,6400 | 1,8400 | 1,6100 | 1,8000 | 1,8000 | 2.742.900 |
09 feb 2024 | 1,6700 | 1,6800 | 1,5200 | 1,5800 | 1,5800 | 2.054.600 |
08 feb 2024 | 1,5100 | 1,6800 | 1,4800 | 1,6800 | 1,6800 | 1.245.300 |
07 feb 2024 | 1,5900 | 1,6000 | 1,4700 | 1,5000 | 1,5000 | 1.624.800 |
06 feb 2024 | 1,5400 | 1,5800 | 1,4200 | 1,5600 | 1,5600 | 1.545.400 |
05 feb 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 1.139.700 |
02 feb 2024 | 1,6600 | 1,6900 | 1,5600 | 1,6200 | 1,6200 | 1.137.000 |
01 feb 2024 | 1,6700 | 1,7600 | 1,6100 | 1,6500 | 1,6500 | 1.353.800 |
31 ene 2024 | 1,7300 | 1,8100 | 1,6700 | 1,6700 | 1,6700 | 1.080.800 |
30 ene 2024 | 1,8000 | 1,8500 | 1,7300 | 1,7300 | 1,7300 | 1.203.100 |
29 ene 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8300 | 1,8300 | 1.108.900 |
26 ene 2024 | 1,9000 | 1,9600 | 1,8200 | 1,8200 | 1,8200 | 787.900 |
25 ene 2024 | 1,9300 | 1,9800 | 1,8400 | 1,8600 | 1,8600 | 683.500 |
24 ene 2024 | 2,0300 | 2,0400 | 1,8600 | 1,8800 | 1,8800 | 841.500 |
23 ene 2024 | 2,0000 | 2,0800 | 1,9500 | 1,9700 | 1,9700 | 679.400 |
22 ene 2024 | 1,8600 | 2,0000 | 1,8500 | 1,9700 | 1,9700 | 851.600 |
19 ene 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | 960.100 |
18 ene 2024 | 1,9500 | 1,9600 | 1,8300 | 1,8400 | 1,8400 | 1.539.000 |
17 ene 2024 | 2,0200 | 2,0300 | 1,8900 | 1,9200 | 1,9200 | 1.466.300 |
16 ene 2024 | 2,0600 | 2,0900 | 2,0100 | 2,0300 | 2,0300 | 793.200 |
12 ene 2024 | 2,1000 | 2,2200 | 2,0100 | 2,0500 | 2,0500 | 1.511.000 |
11 ene 2024 | 2,2500 | 2,2500 | 2,0800 | 2,1000 | 2,1000 | 1.716.200 |
10 ene 2024 | 2,2100 | 2,3400 | 2,1500 | 2,1700 | 2,1700 | 1.473.900 |
09 ene 2024 | 2,1400 | 2,1400 | 2,0700 | 2,0800 | 2,0800 | 1.210.900 |
08 ene 2024 | 2,2000 | 2,2300 | 2,1400 | 2,1600 | 2,1600 | 1.032.000 |
05 ene 2024 | 2,3600 | 2,3700 | 2,2000 | 2,2000 | 2,2000 | 1.274.900 |
04 ene 2024 | 2,4000 | 2,4000 | 2,2000 | 2,3600 | 2,3600 | 1.495.400 |
03 ene 2024 | 2,5500 | 2,5600 | 2,3300 | 2,3600 | 2,3600 | 1.694.600 |
02 ene 2024 | 2,3500 | 2,7600 | 2,3300 | 2,5900 | 2,5900 | 1.466.300 |
29 dic 2023 | 2,5000 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 1.022.100 |
28 dic 2023 | 2,3500 | 2,4800 | 2,3500 | 2,4700 | 2,4700 | 879.400 |
27 dic 2023 | 2,4400 | 2,4800 | 2,3600 | 2,4000 | 2,4000 | 528.300 |
26 dic 2023 | 2,4900 | 2,5200 | 2,3800 | 2,4100 | 2,4100 | 924.300 |
22 dic 2023 | 2,3300 | 2,5300 | 2,3200 | 2,4800 | 2,4800 | 1.621.800 |
21 dic 2023 | 2,2500 | 2,3300 | 2,2400 | 2,2900 | 2,2900 | 1.022.500 |
20 dic 2023 | 2,4500 | 2,4600 | 2,2200 | 2,2300 | 2,2300 | 1.370.400 |
19 dic 2023 | 2,3100 | 2,5400 | 2,3100 | 2,4400 | 2,4400 | 1.380.100 |
18 dic 2023 | 2,3600 | 2,4100 | 2,2600 | 2,3400 | 2,3400 | 1.254.500 |
15 dic 2023 | 2,5700 | 2,6300 | 2,3400 | 2,3800 | 2,3800 | 4.238.500 |
14 dic 2023 | 2,3600 | 2,7200 | 2,3200 | 2,5300 | 2,5300 | 2.266.900 |
13 dic 2023 | 2,1000 | 2,3100 | 1,9900 | 2,2900 | 2,2900 | 1.454.300 |
12 dic 2023 | 2,1200 | 2,1300 | 2,0300 | 2,0900 | 2,0900 | 1.428.300 |
11 dic 2023 | 2,4600 | 2,4800 | 2,1100 | 2,1200 | 2,1200 | 1.623.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |