Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2,7000 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | 5.626.100 |
23 abr 2024 | 2,5600 | 2,7600 | 2,5500 | 2,7200 | 2,7200 | 4.647.600 |
22 abr 2024 | 2,4900 | 2,5800 | 2,4200 | 2,5600 | 2,5600 | 5.056.600 |
19 abr 2024 | 2,5100 | 2,6600 | 2,4900 | 2,6100 | 2,6100 | 4.879.900 |
18 abr 2024 | 2,6100 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 4.278.900 |
17 abr 2024 | 2,6100 | 2,7000 | 2,5400 | 2,5500 | 2,5500 | 5.960.200 |
16 abr 2024 | 2,5400 | 2,6400 | 2,5300 | 2,5500 | 2,5500 | 6.038.200 |
15 abr 2024 | 2,8200 | 2,8300 | 2,6200 | 2,6700 | 2,6700 | 10.932.500 |
12 abr 2024 | 2,9900 | 3,1200 | 2,7500 | 2,8000 | 2,8000 | 16.335.600 |
11 abr 2024 | 2,9300 | 2,9600 | 2,8000 | 2,8500 | 2,8500 | 6.496.500 |
10 abr 2024 | 2,8000 | 3,0100 | 2,7400 | 2,9000 | 2,9000 | 10.362.400 |
09 abr 2024 | 2,9200 | 3,0500 | 2,8300 | 2,8400 | 2,8400 | 7.823.400 |
08 abr 2024 | 2,9000 | 2,9700 | 2,7200 | 2,8600 | 2,8600 | 10.752.700 |
05 abr 2024 | 2,6100 | 2,9000 | 2,6000 | 2,8300 | 2,8300 | 9.549.400 |
04 abr 2024 | 2,8000 | 2,8500 | 2,6500 | 2,7000 | 2,7000 | 9.289.600 |
03 abr 2024 | 2,6400 | 2,8100 | 2,5800 | 2,7900 | 2,7900 | 10.786.700 |
02 abr 2024 | 2,5700 | 2,6500 | 2,5100 | 2,5900 | 2,5900 | 6.895.000 |
01 abr 2024 | 2,5000 | 2,5600 | 2,4000 | 2,4900 | 2,4900 | 5.309.200 |
28 mar 2024 | 2,3500 | 2,4400 | 2,2600 | 2,4100 | 2,4100 | 7.850.400 |
27 mar 2024 | 2,1300 | 2,2900 | 2,1300 | 2,2900 | 2,2900 | 6.522.200 |
26 mar 2024 | 2,2200 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 3.819.800 |
25 mar 2024 | 2,2000 | 2,3000 | 2,1500 | 2,1600 | 2,1600 | 4.326.700 |
22 mar 2024 | 2,1100 | 2,3100 | 2,0900 | 2,1800 | 2,1800 | 5.962.200 |
21 mar 2024 | 2,2400 | 2,2600 | 2,1100 | 2,1200 | 2,1200 | 5.767.500 |
20 mar 2024 | 2,0400 | 2,2200 | 2,0200 | 2,1900 | 2,1900 | 7.165.800 |
19 mar 2024 | 2,0600 | 2,1300 | 2,0300 | 2,0500 | 2,0500 | 4.342.100 |
18 mar 2024 | 2,2300 | 2,2300 | 2,1000 | 2,1100 | 2,1100 | 4.863.600 |
15 mar 2024 | 2,1700 | 2,2400 | 2,1400 | 2,2300 | 2,2300 | 9.039.400 |
14 mar 2024 | 2,1600 | 2,2400 | 2,1300 | 2,1500 | 2,1500 | 6.116.200 |
13 mar 2024 | 2,1500 | 2,2600 | 2,1400 | 2,1500 | 2,1500 | 6.683.300 |
12 mar 2024 | 2,1400 | 2,1700 | 2,0700 | 2,1400 | 2,1400 | 7.025.200 |
11 mar 2024 | 1,9600 | 2,2200 | 1,9000 | 2,1700 | 2,1700 | 10.867.900 |
08 mar 2024 | 1,9400 | 1,9700 | 1,8700 | 1,8900 | 1,8900 | 7.214.600 |
07 mar 2024 | 1,9100 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 6.045.000 |
06 mar 2024 | 1,7500 | 1,8900 | 1,7500 | 1,8700 | 1,8700 | 6.508.600 |
05 mar 2024 | 1,8700 | 1,8900 | 1,7100 | 1,7200 | 1,7200 | 5.007.800 |
04 mar 2024 | 1,7400 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 7.536.000 |
01 mar 2024 | 1,4800 | 1,6700 | 1,4300 | 1,6700 | 1,6700 | 9.848.200 |
29 feb 2024 | 1,4900 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 3.129.400 |
28 feb 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 2.392.400 |
27 feb 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 2.021.900 |
26 feb 2024 | 1,5200 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 1.843.600 |
23 feb 2024 | 1,4800 | 1,5400 | 1,4600 | 1,5300 | 1,5300 | 4.037.900 |
22 feb 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 3.137.300 |
21 feb 2024 | 1,4800 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 1.562.000 |
20 feb 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4700 | 1,4700 | 2.949.500 |
16 feb 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 3.575.300 |
15 feb 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5200 | 1,5200 | 3.733.600 |
14 feb 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 2.459.200 |
13 feb 2024 | 1,5300 | 1,5400 | 1,4600 | 1,4700 | 1,4700 | 6.144.700 |
12 feb 2024 | 1,5700 | 1,6100 | 1,5500 | 1,5600 | 1,5600 | 2.341.100 |
09 feb 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 2.241.900 |
08 feb 2024 | 1,5800 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 1.891.300 |
07 feb 2024 | 1,5900 | 1,6400 | 1,5700 | 1,5700 | 1,5700 | 3.626.800 |
06 feb 2024 | 1,5900 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 2.457.800 |
05 feb 2024 | 1,5900 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 2.189.500 |
02 feb 2024 | 1,6600 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 3.011.700 |
01 feb 2024 | 1,5400 | 1,6800 | 1,5400 | 1,6700 | 1,6700 | 6.070.400 |
31 ene 2024 | 1,5500 | 1,6000 | 1,5100 | 1,5100 | 1,5100 | 4.721.400 |
30 ene 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5600 | 1,5600 | 3.204.700 |
29 ene 2024 | 1,6400 | 1,6400 | 1,5800 | 1,6300 | 1,6300 | 4.550.300 |
26 ene 2024 | 1,6700 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 2.336.100 |
25 ene 2024 | 1,7100 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 3.490.500 |
24 ene 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 2.708.900 |
23 ene 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 2.438.700 |
22 ene 2024 | 1,6800 | 1,7600 | 1,6500 | 1,7300 | 1,7300 | 2.408.800 |
19 ene 2024 | 1,7200 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 2.568.500 |
18 ene 2024 | 1,7100 | 1,7200 | 1,6600 | 1,6700 | 1,6700 | 1.754.300 |
17 ene 2024 | 1,7700 | 1,7800 | 1,6800 | 1,7000 | 1,7000 | 3.794.200 |
16 ene 2024 | 1,8700 | 1,8700 | 1,7400 | 1,7400 | 1,7400 | 3.150.200 |
12 ene 2024 | 1,8300 | 1,9500 | 1,8300 | 1,8800 | 1,8800 | 5.546.400 |
11 ene 2024 | 1,9100 | 1,9400 | 1,7500 | 1,7500 | 1,7500 | 6.651.200 |
10 ene 2024 | 1,9000 | 1,9400 | 1,8600 | 1,9300 | 1,9300 | 2.440.600 |
09 ene 2024 | 1,8900 | 1,9300 | 1,8200 | 1,9000 | 1,9000 | 3.895.700 |
08 ene 2024 | 1,8200 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 2.019.100 |
05 ene 2024 | 1,8300 | 1,9300 | 1,7700 | 1,8500 | 1,8500 | 3.852.800 |
04 ene 2024 | 1,8300 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 3.345.300 |
03 ene 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 3.895.600 |
02 ene 2024 | 1,9700 | 2,0200 | 1,9100 | 1,9100 | 1,9100 | 3.311.300 |
29 dic 2023 | 1,9800 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 3.484.600 |
28 dic 2023 | 2,0300 | 2,0500 | 1,9800 | 1,9900 | 1,9900 | 2.951.500 |
27 dic 2023 | 2,0400 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 3.537.900 |
26 dic 2023 | 2,0400 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 1.578.200 |
22 dic 2023 | 2,0300 | 2,1400 | 2,0200 | 2,0300 | 2,0300 | 4.136.000 |
21 dic 2023 | 2,0000 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 3.375.400 |
20 dic 2023 | 2,0900 | 2,0900 | 1,9600 | 1,9600 | 1,9600 | 4.073.700 |
19 dic 2023 | 1,9700 | 2,1700 | 1,9700 | 2,0700 | 2,0700 | 5.501.200 |
18 dic 2023 | 2,0900 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 3.277.500 |
15 dic 2023 | 2,0800 | 2,1200 | 2,0300 | 2,0600 | 2,0600 | 19.469.400 |
14 dic 2023 | 2,1500 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 9.936.400 |
13 dic 2023 | 1,9200 | 2,0900 | 1,9000 | 2,0800 | 2,0800 | 6.133.400 |
12 dic 2023 | 2,0400 | 2,0400 | 1,9000 | 1,9100 | 1,9100 | 5.339.000 |
11 dic 2023 | 1,9500 | 2,0500 | 1,9100 | 2,0300 | 2,0300 | 6.122.200 |
08 dic 2023 | 1,9300 | 2,0200 | 1,9200 | 1,9800 | 1,9800 | 4.933.800 |
07 dic 2023 | 1,9500 | 2,0100 | 1,9300 | 1,9700 | 1,9700 | 3.110.700 |
06 dic 2023 | 2,0000 | 2,0200 | 1,9400 | 1,9500 | 1,9500 | 4.511.300 |
05 dic 2023 | 2,0800 | 2,1000 | 1,9600 | 1,9700 | 1,9700 | 5.127.600 |
04 dic 2023 | 2,2200 | 2,2300 | 2,0800 | 2,1000 | 2,1000 | 5.402.700 |
01 dic 2023 | 2,1800 | 2,2600 | 2,1300 | 2,2600 | 2,2600 | 5.061.500 |
30 nov 2023 | 2,1500 | 2,1900 | 2,1200 | 2,1800 | 2,1800 | 3.909.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |