Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,2900 | 2,3300 | 2,2200 | 2,3200 | 2,3200 | 1.057.100 |
24 abr 2024 | 2,3000 | 2,3700 | 2,2800 | 2,3700 | 2,3700 | 747.600 |
23 abr 2024 | 2,1800 | 2,3800 | 2,1800 | 2,3200 | 2,3200 | 1.029.900 |
22 abr 2024 | 2,1800 | 2,2200 | 2,1500 | 2,2000 | 2,2000 | 816.100 |
19 abr 2024 | 2,1400 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | 963.500 |
18 abr 2024 | 2,2200 | 2,2600 | 2,1400 | 2,1500 | 2,1500 | 987.900 |
17 abr 2024 | 2,2800 | 2,3300 | 2,2000 | 2,2300 | 2,2300 | 981.900 |
16 abr 2024 | 2,2500 | 2,3200 | 2,2100 | 2,2900 | 2,2900 | 1.204.500 |
15 abr 2024 | 2,3300 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 789.500 |
12 abr 2024 | 2,4400 | 2,4700 | 2,3100 | 2,3300 | 2,3300 | 770.400 |
11 abr 2024 | 2,4000 | 2,4700 | 2,3400 | 2,4700 | 2,4700 | 773.000 |
10 abr 2024 | 2,5200 | 2,5500 | 2,3600 | 2,4000 | 2,4000 | 1.552.200 |
09 abr 2024 | 2,5000 | 2,6700 | 2,5000 | 2,5900 | 2,5900 | 705.200 |
08 abr 2024 | 2,5000 | 2,6200 | 2,4600 | 2,5300 | 2,5300 | 1.616.200 |
05 abr 2024 | 2,5400 | 2,5500 | 2,4400 | 2,4600 | 2,4600 | 729.200 |
04 abr 2024 | 2,5700 | 2,7200 | 2,5400 | 2,5500 | 2,5500 | 629.000 |
03 abr 2024 | 2,6000 | 2,6100 | 2,5200 | 2,5300 | 2,5300 | 581.000 |
02 abr 2024 | 2,6000 | 2,6300 | 2,5000 | 2,5900 | 2,5900 | 2.197.500 |
01 abr 2024 | 2,7000 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | 1.031.600 |
28 mar 2024 | 2,7500 | 2,8900 | 2,7000 | 2,7000 | 2,7000 | 665.400 |
27 mar 2024 | 2,6500 | 2,7400 | 2,6300 | 2,7400 | 2,7400 | 633.400 |
26 mar 2024 | 2,7400 | 2,7700 | 2,6300 | 2,6400 | 2,6400 | 869.600 |
25 mar 2024 | 2,6900 | 2,7500 | 2,6700 | 2,7000 | 2,7000 | 666.000 |
22 mar 2024 | 2,7900 | 2,8000 | 2,6300 | 2,6500 | 2,6500 | 887.900 |
21 mar 2024 | 2,8100 | 2,8400 | 2,7700 | 2,7900 | 2,7900 | 1.881.200 |
20 mar 2024 | 2,6500 | 2,8200 | 2,6300 | 2,7800 | 2,7800 | 695.800 |
19 mar 2024 | 2,6600 | 2,7300 | 2,6200 | 2,6700 | 2,6700 | 721.400 |
18 mar 2024 | 2,6900 | 2,7400 | 2,6000 | 2,6700 | 2,6700 | 885.200 |
15 mar 2024 | 2,7200 | 2,7500 | 2,6000 | 2,7200 | 2,7200 | 4.714.700 |
14 mar 2024 | 2,8400 | 2,8400 | 2,7300 | 2,7400 | 2,7400 | 920.100 |
13 mar 2024 | 3,1500 | 3,2000 | 2,8000 | 2,8200 | 2,8200 | 1.730.000 |
12 mar 2024 | 3,1700 | 3,2000 | 3,1200 | 3,1500 | 3,1500 | 933.700 |
11 mar 2024 | 2,9700 | 3,1900 | 2,9300 | 3,1500 | 3,1500 | 1.769.900 |
08 mar 2024 | 2,8700 | 2,9900 | 2,8600 | 2,9700 | 2,9700 | 1.069.000 |
07 mar 2024 | 2,8000 | 2,8700 | 2,7600 | 2,8500 | 2,8500 | 609.200 |
06 mar 2024 | 2,7000 | 2,8200 | 2,6900 | 2,7600 | 2,7600 | 998.800 |
05 mar 2024 | 2,6700 | 2,7700 | 2,6400 | 2,6700 | 2,6700 | 1.519.500 |
04 mar 2024 | 2,8400 | 2,8400 | 2,6200 | 2,6900 | 2,6900 | 1.890.500 |
01 mar 2024 | 2,8600 | 2,8700 | 2,7900 | 2,8200 | 2,8200 | 979.700 |
29 feb 2024 | 2,7800 | 2,8800 | 2,7700 | 2,8300 | 2,8300 | 2.429.900 |
28 feb 2024 | 2,7000 | 2,7500 | 2,6600 | 2,7000 | 2,7000 | 1.019.400 |
27 feb 2024 | 2,7600 | 2,8000 | 2,6900 | 2,7200 | 2,7200 | 1.459.900 |
26 feb 2024 | 2,4600 | 2,8100 | 2,4500 | 2,7600 | 2,7600 | 2.252.500 |
23 feb 2024 | 2,4600 | 2,4800 | 2,3800 | 2,4400 | 2,4400 | 1.457.300 |
22 feb 2024 | 2,5500 | 2,6000 | 2,4400 | 2,4500 | 2,4500 | 1.521.800 |
21 feb 2024 | 2,6100 | 2,6100 | 2,4900 | 2,5400 | 2,5400 | 1.555.700 |
20 feb 2024 | 2,5900 | 2,6700 | 2,5400 | 2,5800 | 2,5800 | 1.489.600 |
16 feb 2024 | 2,8100 | 2,8500 | 2,6000 | 2,6100 | 2,6100 | 5.782.300 |
15 feb 2024 | 2,7500 | 2,8900 | 2,7500 | 2,8600 | 2,8600 | 1.947.100 |
14 feb 2024 | 2,6400 | 2,7400 | 2,6000 | 2,7300 | 2,7300 | 1.755.400 |
13 feb 2024 | 2,6700 | 2,7700 | 2,5900 | 2,6100 | 2,6100 | 3.019.300 |
12 feb 2024 | 2,7800 | 2,8300 | 2,7300 | 2,7800 | 2,7800 | 2.346.100 |
09 feb 2024 | 2,8000 | 2,9100 | 2,8000 | 2,8500 | 2,8500 | 1.192.400 |
08 feb 2024 | 2,7400 | 2,8800 | 2,7400 | 2,7900 | 2,7900 | 1.943.500 |
07 feb 2024 | 2,8300 | 2,8700 | 2,7300 | 2,7700 | 2,7700 | 1.782.100 |
06 feb 2024 | 2,7000 | 2,8800 | 2,6900 | 2,8400 | 2,8400 | 1.349.100 |
05 feb 2024 | 2,9200 | 2,9500 | 2,6900 | 2,7100 | 2,7100 | 2.078.100 |
02 feb 2024 | 2,8900 | 3,0600 | 2,8400 | 3,0000 | 3,0000 | 1.382.600 |
01 feb 2024 | 3,3000 | 3,3600 | 2,8300 | 2,9700 | 2,9700 | 4.491.800 |
31 ene 2024 | 3,5500 | 3,5600 | 3,3300 | 3,3600 | 3,3600 | 1.706.400 |
30 ene 2024 | 3,6800 | 3,6900 | 3,5500 | 3,5600 | 3,5600 | 809.700 |
29 ene 2024 | 3,6200 | 3,7600 | 3,6200 | 3,7400 | 3,7400 | 2.200.500 |
26 ene 2024 | 3,5600 | 3,6400 | 3,5500 | 3,6200 | 3,6200 | 957.700 |
25 ene 2024 | 3,4800 | 3,6000 | 3,4800 | 3,5500 | 3,5500 | 1.350.300 |
24 ene 2024 | 3,5900 | 3,7000 | 3,4900 | 3,5000 | 3,5000 | 1.255.100 |
23 ene 2024 | 3,6100 | 3,6400 | 3,5200 | 3,5300 | 3,5300 | 1.220.000 |
22 ene 2024 | 3,5100 | 3,6400 | 3,4700 | 3,5500 | 3,5500 | 1.338.500 |
19 ene 2024 | 3,4000 | 3,4800 | 3,3100 | 3,4800 | 3,4800 | 1.556.800 |
18 ene 2024 | 3,4100 | 3,4700 | 3,2800 | 3,3500 | 3,3500 | 1.222.800 |
17 ene 2024 | 3,2800 | 3,3800 | 3,2200 | 3,3800 | 3,3800 | 2.038.300 |
16 ene 2024 | 3,5000 | 3,5100 | 3,2500 | 3,3600 | 3,3600 | 2.155.300 |
12 ene 2024 | 3,6100 | 3,6400 | 3,5000 | 3,5100 | 3,5100 | 710.400 |
11 ene 2024 | 3,5500 | 3,5900 | 3,4200 | 3,5500 | 3,5500 | 1.291.300 |
10 ene 2024 | 3,5200 | 3,5900 | 3,5100 | 3,5700 | 3,5700 | 1.357.600 |
09 ene 2024 | 3,6400 | 3,6600 | 3,5300 | 3,5400 | 3,5400 | 826.200 |
08 ene 2024 | 3,5500 | 3,7800 | 3,5400 | 3,7200 | 3,7200 | 958.900 |
05 ene 2024 | 3,5600 | 3,6700 | 3,5400 | 3,5600 | 3,5600 | 1.036.300 |
04 ene 2024 | 3,5500 | 3,6500 | 3,5300 | 3,6100 | 3,6100 | 812.100 |
03 ene 2024 | 3,6900 | 3,6900 | 3,5100 | 3,5500 | 3,5500 | 1.969.900 |
02 ene 2024 | 3,7000 | 3,8000 | 3,6100 | 3,6700 | 3,6700 | 1.361.600 |
29 dic 2023 | 3,8800 | 3,9100 | 3,7700 | 3,7800 | 3,7800 | 857.100 |
28 dic 2023 | 3,7500 | 3,9200 | 3,7500 | 3,9000 | 3,9000 | 1.445.200 |
27 dic 2023 | 3,6900 | 3,8600 | 3,6900 | 3,7700 | 3,7700 | 1.411.600 |
26 dic 2023 | 3,5200 | 3,7200 | 3,4500 | 3,6900 | 3,6900 | 1.658.200 |
22 dic 2023 | 3,5600 | 3,6500 | 3,4800 | 3,5100 | 3,5100 | 818.500 |
21 dic 2023 | 3,5000 | 3,5600 | 3,4200 | 3,5200 | 3,5200 | 1.874.200 |
20 dic 2023 | 3,6000 | 3,6400 | 3,4500 | 3,4500 | 3,4500 | 1.553.900 |
19 dic 2023 | 3,5900 | 3,7400 | 3,5700 | 3,6000 | 3,6000 | 1.329.600 |
18 dic 2023 | 3,6100 | 3,6100 | 3,4400 | 3,5500 | 3,5500 | 1.904.500 |
15 dic 2023 | 3,8200 | 3,8300 | 3,6100 | 3,6100 | 3,6100 | 3.989.400 |
14 dic 2023 | 3,8400 | 3,8800 | 3,6700 | 3,7500 | 3,7500 | 1.670.000 |
13 dic 2023 | 3,6300 | 3,7900 | 3,4900 | 3,7500 | 3,7500 | 2.110.400 |
12 dic 2023 | 3,6500 | 3,6500 | 3,5400 | 3,6200 | 3,6200 | 1.018.100 |
11 dic 2023 | 3,6200 | 3,7100 | 3,5700 | 3,6500 | 3,6500 | 1.145.400 |
08 dic 2023 | 3,3800 | 3,6200 | 3,3800 | 3,5900 | 3,5900 | 1.064.400 |
07 dic 2023 | 3,3500 | 3,5000 | 3,3200 | 3,4200 | 3,4200 | 1.231.700 |
06 dic 2023 | 3,2800 | 3,4300 | 3,2300 | 3,3600 | 3,3600 | 1.304.100 |
05 dic 2023 | 3,2200 | 3,3000 | 3,1600 | 3,2200 | 3,2200 | 1.080.200 |
04 dic 2023 | 3,2200 | 3,2700 | 3,1500 | 3,2400 | 3,2400 | 1.978.500 |
01 dic 2023 | 3,0900 | 3,2600 | 2,9600 | 3,2500 | 3,2500 | 1.607.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |