Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3,4900 | 3,5100 | 3,4750 | 3,5100 | 3,5100 | 298.783 |
27 mar 2024 | 3,4800 | 3,5000 | 3,4750 | 3,5000 | 3,5000 | 199.027 |
26 mar 2024 | 3,4700 | 3,4850 | 3,4700 | 3,4700 | 3,4700 | 91.159 |
25 mar 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4700 | 3,4700 | 51.071 |
22 mar 2024 | 3,4800 | 3,4900 | 3,4550 | 3,4550 | 3,4550 | 188.514 |
21 mar 2024 | 3,4600 | 3,4850 | 3,4500 | 3,4700 | 3,4700 | 208.967 |
20 mar 2024 | 3,4550 | 3,4650 | 3,4450 | 3,4550 | 3,4550 | 123.030 |
19 mar 2024 | 3,4450 | 3,4700 | 3,4250 | 3,4400 | 3,4400 | 167.048 |
18 mar 2024 | 3,4500 | 3,4650 | 3,4400 | 3,4650 | 3,4650 | 137.425 |
15 mar 2024 | 3,4500 | 3,4600 | 3,4300 | 3,4400 | 3,4400 | 83.005 |
14 mar 2024 | 3,4600 | 3,4600 | 3,4350 | 3,4500 | 3,4500 | 78.495 |
13 mar 2024 | 3,4600 | 3,4650 | 3,4400 | 3,4450 | 3,4450 | 73.770 |
12 mar 2024 | 3,4350 | 3,4900 | 3,4300 | 3,4350 | 3,4350 | 273.612 |
11 mar 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4250 | 3,4250 | 180.533 |
08 mar 2024 | 3,4250 | 3,4350 | 3,4100 | 3,4150 | 3,4150 | 310.363 |
07 mar 2024 | 3,4200 | 3,4250 | 3,4100 | 3,4200 | 3,4200 | 411.181 |
06 mar 2024 | 3,4200 | 3,4350 | 3,4000 | 3,4200 | 3,4200 | 732.809 |
05 mar 2024 | 3,4250 | 3,5400 | 3,3350 | 3,4200 | 3,4200 | 4.492.536 |
04 mar 2024 | 2,5900 | 2,6200 | 2,5500 | 2,5600 | 2,5600 | 166.408 |
01 mar 2024 | 2,4750 | 2,5700 | 2,4650 | 2,5650 | 2,5650 | 93.614 |
29 feb 2024 | 2,4300 | 2,4650 | 2,4150 | 2,4650 | 2,4650 | 101.405 |
28 feb 2024 | 2,5400 | 2,5850 | 2,4100 | 2,4100 | 2,4100 | 245.813 |
27 feb 2024 | 2,3500 | 2,6400 | 2,3450 | 2,5300 | 2,5300 | 389.103 |
26 feb 2024 | 2,3300 | 2,3500 | 2,2750 | 2,3050 | 2,3050 | 135.418 |
23 feb 2024 | 2,3000 | 2,3650 | 2,2750 | 2,3100 | 2,3100 | 182.109 |
22 feb 2024 | 2,3000 | 2,3150 | 2,2800 | 2,2800 | 2,2800 | 48.602 |
21 feb 2024 | 2,2800 | 2,3150 | 2,2800 | 2,2850 | 2,2850 | 32.014 |
20 feb 2024 | 2,2800 | 2,3100 | 2,2600 | 2,3100 | 2,3100 | 88.470 |
19 feb 2024 | 2,2650 | 2,3050 | 2,2650 | 2,3000 | 2,3000 | 38.797 |
16 feb 2024 | 2,3300 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 44.286 |
15 feb 2024 | 2,3300 | 2,3400 | 2,2950 | 2,3300 | 2,3300 | 52.733 |
14 feb 2024 | 2,2750 | 2,3250 | 2,2750 | 2,3250 | 2,3250 | 73.970 |
13 feb 2024 | 2,3400 | 2,3500 | 2,2700 | 2,2900 | 2,2900 | 131.458 |
12 feb 2024 | 2,3500 | 2,3800 | 2,3450 | 2,3650 | 2,3650 | 118.809 |
09 feb 2024 | 2,4100 | 2,4100 | 2,3500 | 2,3700 | 2,3700 | 71.744 |
08 feb 2024 | 2,4350 | 2,4350 | 2,4050 | 2,4100 | 2,4100 | 26.084 |
07 feb 2024 | 2,4750 | 2,4750 | 2,3900 | 2,4050 | 2,4050 | 90.950 |
06 feb 2024 | 2,4300 | 2,4800 | 2,4250 | 2,4700 | 2,4700 | 28.673 |
05 feb 2024 | 2,4750 | 2,4850 | 2,4300 | 2,4350 | 2,4350 | 67.275 |
02 feb 2024 | 2,4800 | 2,4950 | 2,4650 | 2,4700 | 2,4700 | 33.346 |
01 feb 2024 | 2,5050 | 2,5100 | 2,4600 | 2,4600 | 2,4600 | 21.756 |
31 ene 2024 | 2,4700 | 2,4850 | 2,4600 | 2,4750 | 2,4750 | 28.656 |
30 ene 2024 | 2,5200 | 2,5200 | 2,4650 | 2,4850 | 2,4850 | 43.861 |
29 ene 2024 | 2,5050 | 2,5250 | 2,4800 | 2,5100 | 2,5100 | 28.797 |
26 ene 2024 | 2,4650 | 2,5350 | 2,4650 | 2,5000 | 2,5000 | 100.100 |
25 ene 2024 | 2,5350 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 73.219 |
24 ene 2024 | 2,4750 | 2,5400 | 2,4750 | 2,5250 | 2,5250 | 70.501 |
23 ene 2024 | 2,5050 | 2,5050 | 2,4700 | 2,5000 | 2,5000 | 24.710 |
22 ene 2024 | 2,4700 | 2,5000 | 2,4700 | 2,4900 | 2,4900 | 20.777 |
19 ene 2024 | 2,4650 | 2,5050 | 2,4500 | 2,4500 | 2,4500 | 57.322 |
18 ene 2024 | 2,4600 | 2,5100 | 2,4500 | 2,4700 | 2,4700 | 54.498 |
17 ene 2024 | 2,4900 | 2,4950 | 2,4350 | 2,4700 | 2,4700 | 78.778 |
16 ene 2024 | 2,5650 | 2,5650 | 2,4900 | 2,5150 | 2,5150 | 137.443 |
15 ene 2024 | 2,5650 | 2,5700 | 2,5500 | 2,5650 | 2,5650 | 30.064 |
12 ene 2024 | 2,6100 | 2,6150 | 2,5800 | 2,5850 | 2,5850 | 19.232 |
11 ene 2024 | 2,6200 | 2,6250 | 2,5700 | 2,5750 | 2,5750 | 49.194 |
10 ene 2024 | 2,5750 | 2,6000 | 2,5600 | 2,5950 | 2,5950 | 31.506 |
09 ene 2024 | 2,6500 | 2,6500 | 2,5650 | 2,5700 | 2,5700 | 102.567 |
08 ene 2024 | 2,6500 | 2,6850 | 2,6100 | 2,6600 | 2,6600 | 78.342 |
05 ene 2024 | 2,7400 | 2,7400 | 2,6400 | 2,6750 | 2,6750 | 68.540 |
04 ene 2024 | 2,6650 | 2,7050 | 2,6500 | 2,7050 | 2,7050 | 61.703 |
03 ene 2024 | 2,6950 | 2,7150 | 2,6350 | 2,6450 | 2,6450 | 92.261 |
02 ene 2024 | 2,6500 | 2,7000 | 2,6450 | 2,6900 | 2,6900 | 88.090 |
29 dic 2023 | 2,7000 | 2,7250 | 2,6400 | 2,6400 | 2,6400 | 176.256 |
28 dic 2023 | 2,6800 | 2,7100 | 2,6750 | 2,6850 | 2,6850 | 140.563 |
27 dic 2023 | 2,6200 | 2,6800 | 2,6200 | 2,6550 | 2,6550 | 167.594 |
22 dic 2023 | 2,6750 | 2,7050 | 2,6250 | 2,6250 | 2,6250 | 95.089 |
21 dic 2023 | 2,7050 | 2,7100 | 2,6700 | 2,7050 | 2,7050 | 72.626 |
20 dic 2023 | 2,7700 | 2,7750 | 2,7050 | 2,7100 | 2,7100 | 123.750 |
19 dic 2023 | 2,6800 | 2,7500 | 2,6700 | 2,7500 | 2,7500 | 170.352 |
18 dic 2023 | 2,6000 | 2,6800 | 2,5950 | 2,6700 | 2,6700 | 271.565 |
15 dic 2023 | 2,5700 | 2,6250 | 2,5700 | 2,5750 | 2,5750 | 187.733 |
14 dic 2023 | 2,5000 | 2,5750 | 2,5000 | 2,5550 | 2,5550 | 166.482 |
13 dic 2023 | 2,4650 | 2,5150 | 2,4600 | 2,4850 | 2,4850 | 86.610 |
12 dic 2023 | 2,4850 | 2,5050 | 2,4650 | 2,4750 | 2,4750 | 122.576 |
11 dic 2023 | 2,4800 | 2,4900 | 2,4500 | 2,4850 | 2,4850 | 59.070 |
08 dic 2023 | 2,4300 | 2,4800 | 2,4250 | 2,4650 | 2,4650 | 59.147 |
07 dic 2023 | 2,4500 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 103.441 |
06 dic 2023 | 2,4500 | 2,4600 | 2,4250 | 2,4450 | 2,4450 | 89.489 |
05 dic 2023 | 2,4550 | 2,4750 | 2,4400 | 2,4500 | 2,4500 | 57.776 |
04 dic 2023 | 2,4650 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 137.001 |
01 dic 2023 | 2,4900 | 2,4900 | 2,4500 | 2,4850 | 2,4850 | 55.818 |
30 nov 2023 | 2,4950 | 2,4950 | 2,4500 | 2,4600 | 2,4600 | 134.969 |
29 nov 2023 | 2,4650 | 2,5000 | 2,4650 | 2,4900 | 2,4900 | 73.897 |
28 nov 2023 | 2,4950 | 2,4950 | 2,4450 | 2,4650 | 2,4650 | 90.699 |
27 nov 2023 | 2,4850 | 2,5150 | 2,4800 | 2,4800 | 2,4800 | 57.157 |
24 nov 2023 | 2,5000 | 2,5050 | 2,4800 | 2,5000 | 2,5000 | 53.672 |
23 nov 2023 | 2,4850 | 2,5300 | 2,4850 | 2,5050 | 2,5050 | 65.070 |
22 nov 2023 | 2,5150 | 2,5500 | 2,4650 | 2,4850 | 2,4850 | 275.375 |
21 nov 2023 | 2,5550 | 2,5800 | 2,5100 | 2,5200 | 2,5200 | 191.497 |
20 nov 2023 | 2,6200 | 2,6400 | 2,5600 | 2,5750 | 2,5750 | 150.121 |
17 nov 2023 | 2,5800 | 2,6200 | 2,5600 | 2,5950 | 2,5950 | 303.785 |
16 nov 2023 | 2,5250 | 2,5850 | 2,5200 | 2,5550 | 2,5550 | 126.793 |
15 nov 2023 | 2,5550 | 2,5550 | 2,5050 | 2,5350 | 2,5350 | 165.540 |
14 nov 2023 | 2,4800 | 2,5550 | 2,4600 | 2,5550 | 2,5550 | 195.672 |
13 nov 2023 | 2,5450 | 2,5650 | 2,4500 | 2,4650 | 2,4650 | 216.323 |
10 nov 2023 | 2,5700 | 2,6000 | 2,5000 | 2,5150 | 2,5150 | 404.216 |
09 nov 2023 | 2,6000 | 2,6350 | 2,4400 | 2,5900 | 2,5900 | 481.935 |
08 nov 2023 | 2,7950 | 2,8500 | 2,5600 | 2,6000 | 2,6000 | 1.156.304 |
07 nov 2023 | 2,8600 | 2,9100 | 2,8500 | 2,8500 | 2,8500 | 44.244 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |