Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2,4800 | 2,6300 | 2,3100 | 2,4400 | 2,4400 | 58.638 |
23 abr 2024 | 2,4500 | 3,0800 | 2,3800 | 2,7890 | 2,7890 | 514.900 |
22 abr 2024 | 2,2300 | 2,4000 | 2,0950 | 2,3100 | 2,3100 | 25.100 |
19 abr 2024 | 2,2900 | 2,2900 | 2,1600 | 2,2400 | 2,2400 | 29.900 |
18 abr 2024 | 2,3600 | 2,4190 | 2,0780 | 2,3600 | 2,3600 | 26.200 |
17 abr 2024 | 3,1300 | 3,1300 | 2,3500 | 2,5200 | 2,5200 | 128.700 |
16 abr 2024 | 2,1100 | 3,3700 | 2,1100 | 3,1000 | 3,1000 | 706.300 |
15 abr 2024 | 2,1500 | 2,3400 | 1,9700 | 2,2450 | 2,2450 | 19.900 |
12 abr 2024 | 2,4090 | 2,4090 | 1,8600 | 2,0300 | 2,0300 | 33.100 |
11 abr 2024 | 2,4500 | 2,4500 | 2,2300 | 2,3500 | 2,3500 | 20.600 |
10 abr 2024 | 2,4470 | 2,4900 | 2,4470 | 2,4500 | 2,4500 | 1700 |
09 abr 2024 | 2,2100 | 2,5300 | 2,1400 | 2,4550 | 2,4550 | 24.000 |
08 abr 2024 | 2,1400 | 2,3200 | 2,1400 | 2,2000 | 2,2000 | 24.500 |
05 abr 2024 | 2,3600 | 2,3950 | 2,1600 | 2,2010 | 2,2010 | 16.500 |
04 abr 2024 | 2,4700 | 2,5300 | 2,1500 | 2,2900 | 2,2900 | 20.200 |
03 abr 2024 | 2,4500 | 2,4900 | 2,3500 | 2,4000 | 2,4000 | 17.900 |
02 abr 2024 | 2,5000 | 2,5400 | 2,3200 | 2,4600 | 2,4600 | 6900 |
01 abr 2024 | 2,5900 | 2,5990 | 2,5000 | 2,5500 | 2,5500 | 4000 |
28 mar 2024 | 2,8000 | 2,8600 | 2,4800 | 2,6000 | 2,6000 | 15.800 |
27 mar 2024 | 3,1600 | 3,1600 | 2,6400 | 2,8940 | 2,8940 | 3400 |
26 mar 2024 | 2,6190 | 2,6600 | 2,5000 | 2,6450 | 2,6450 | 2400 |
25 mar 2024 | 2,8050 | 2,8100 | 2,6800 | 2,7000 | 2,7000 | 5200 |
22 mar 2024 | 2,6380 | 2,8000 | 2,5500 | 2,5700 | 2,5700 | 5500 |
21 mar 2024 | 2,7900 | 2,7900 | 2,6100 | 2,6100 | 2,6100 | 8600 |
20 mar 2024 | 2,7900 | 2,7900 | 2,6700 | 2,7400 | 2,7400 | 5200 |
19 mar 2024 | 2,5100 | 2,8600 | 2,5100 | 2,7900 | 2,7900 | 2300 |
18 mar 2024 | 2,6500 | 2,8000 | 2,5500 | 2,7200 | 2,7200 | 15.200 |
15 mar 2024 | 2,4500 | 2,5550 | 2,4500 | 2,5550 | 2,5550 | 4200 |
14 mar 2024 | 2,5200 | 2,6410 | 2,4600 | 2,5000 | 2,5000 | 12.000 |
13 mar 2024 | 2,6700 | 2,8050 | 2,4200 | 2,5600 | 2,5600 | 26.400 |
12 mar 2024 | 3,1000 | 3,1000 | 2,6200 | 2,6900 | 2,6900 | 76.200 |
11 mar 2024 | 2,5900 | 4,4600 | 2,5100 | 3,4180 | 3,4180 | 394.400 |
08 mar 2024 | 2,5100 | 2,5100 | 2,3700 | 2,5000 | 2,5000 | 1200 |
07 mar 2024 | 2,5000 | 2,5100 | 2,3700 | 2,4500 | 2,4500 | 5600 |
06 mar 2024 | 2,4000 | 2,5180 | 2,4000 | 2,4990 | 2,4990 | 3000 |
05 mar 2024 | 2,6500 | 2,6550 | 2,3500 | 2,5000 | 2,5000 | 4800 |
04 mar 2024 | 2,7800 | 2,8400 | 2,6300 | 2,6400 | 2,6400 | 12.400 |
01 mar 2024 | 2,6800 | 2,8900 | 2,6200 | 2,7200 | 2,7200 | 19.900 |
29 feb 2024 | 2,6020 | 2,7000 | 2,4800 | 2,7000 | 2,7000 | 2600 |
28 feb 2024 | 2,5500 | 2,7200 | 2,3800 | 2,6050 | 2,6050 | 6000 |
27 feb 2024 | 2,4300 | 2,6800 | 2,3800 | 2,5370 | 2,5370 | 5900 |
26 feb 2024 | 2,5500 | 2,7000 | 2,4200 | 2,5390 | 2,5390 | 16.400 |
23 feb 2024 | 2,2600 | 2,5300 | 2,2600 | 2,4200 | 2,4200 | 7300 |
22 feb 2024 | 2,4200 | 2,5350 | 2,2500 | 2,3100 | 2,3100 | 15.700 |
21 feb 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4800 | 2,4800 | 1200 |
20 feb 2024 | 2,5000 | 2,6700 | 2,4100 | 2,5000 | 2,5000 | 20.900 |
16 feb 2024 | 2,4100 | 2,6500 | 2,3100 | 2,5000 | 2,5000 | 14.900 |
15 feb 2024 | 2,4100 | 2,6470 | 2,1900 | 2,5000 | 2,5000 | 19.400 |
14 feb 2024 | 2,2000 | 2,5790 | 2,2000 | 2,3400 | 2,3400 | 10.700 |
13 feb 2024 | 2,4200 | 2,6700 | 2,3500 | 2,5350 | 2,5350 | 12.300 |
12 feb 2024 | 2,5600 | 2,7100 | 2,5600 | 2,6330 | 2,6330 | 1300 |
09 feb 2024 | 2,6400 | 2,6400 | 2,4960 | 2,5500 | 2,5500 | 4600 |
08 feb 2024 | 2,5600 | 2,5900 | 2,4800 | 2,5900 | 2,5900 | 3500 |
07 feb 2024 | 2,7600 | 2,8200 | 2,5700 | 2,6500 | 2,6500 | 5200 |
06 feb 2024 | 2,6100 | 2,8060 | 2,4900 | 2,7900 | 2,7900 | 27.700 |
05 feb 2024 | 2,5200 | 2,6650 | 2,5200 | 2,5600 | 2,5600 | 6000 |
02 feb 2024 | 2,7200 | 2,9500 | 2,5100 | 2,6850 | 2,6850 | 20.000 |
01 feb 2024 | 2,9500 | 2,9500 | 2,6820 | 2,7000 | 2,7000 | 4900 |
31 ene 2024 | 2,7000 | 2,9820 | 2,7000 | 2,7500 | 2,7500 | 2100 |
30 ene 2024 | 2,8200 | 2,9800 | 2,8090 | 2,9340 | 2,9340 | 3500 |
29 ene 2024 | 2,9500 | 2,9650 | 2,9000 | 2,9370 | 2,9370 | 4400 |
26 ene 2024 | 3,1320 | 3,1320 | 2,8500 | 2,9000 | 2,9000 | 6000 |
25 ene 2024 | 2,8150 | 3,2000 | 2,8150 | 3,0850 | 3,0850 | 5000 |
24 ene 2024 | 2,8260 | 2,8900 | 2,6800 | 2,8300 | 2,8300 | 13.900 |
23 ene 2024 | 2,9900 | 2,9900 | 2,8500 | 2,9580 | 2,9580 | 900 |
22 ene 2024 | 3,2400 | 3,2400 | 2,8000 | 2,9100 | 2,9100 | 4200 |
19 ene 2024 | 2,9700 | 2,9700 | 2,7770 | 2,8500 | 2,8500 | 16.100 |
18 ene 2024 | 2,9350 | 3,0180 | 2,9350 | 3,0060 | 3,0060 | 600 |
17 ene 2024 | 3,0600 | 3,0700 | 2,9100 | 3,0000 | 3,0000 | 15.600 |
16 ene 2024 | 3,0800 | 3,1150 | 3,0600 | 3,0700 | 3,0700 | 11.600 |
12 ene 2024 | 3,0600 | 3,2700 | 3,0490 | 3,1100 | 3,1100 | 3600 |
11 ene 2024 | 3,1000 | 3,1600 | 3,0600 | 3,0900 | 3,0900 | 15.400 |
10 ene 2024 | 3,3100 | 3,3100 | 3,0700 | 3,2000 | 3,2000 | 8000 |
09 ene 2024 | 3,5000 | 3,6290 | 3,0400 | 3,2960 | 3,2960 | 36.300 |
08 ene 2024 | 3,6600 | 3,7700 | 3,4000 | 3,5000 | 3,5000 | 26.700 |
05 ene 2024 | 3,4200 | 3,6400 | 3,4200 | 3,4500 | 3,4500 | 29.100 |
04 ene 2024 | 3,4800 | 3,7900 | 3,4000 | 3,4600 | 3,4600 | 23.600 |
03 ene 2024 | 3,7000 | 3,7250 | 3,4000 | 3,4500 | 3,4500 | 21.400 |
02 ene 2024 | 3,6500 | 3,8800 | 3,3010 | 3,8200 | 3,8200 | 12.600 |
29 dic 2023 | 3,8400 | 3,9640 | 3,3020 | 3,6100 | 3,6100 | 27.800 |
28 dic 2023 | 3,5300 | 4,4100 | 3,5300 | 3,8400 | 3,8400 | 51.700 |
27 dic 2023 | 3,5600 | 3,7170 | 3,4600 | 3,5400 | 3,5400 | 5500 |
26 dic 2023 | 3,4600 | 3,6100 | 3,4300 | 3,5300 | 3,5300 | 19.800 |
22 dic 2023 | 3,0700 | 3,6000 | 3,0700 | 3,5600 | 3,5600 | 19.500 |
21 dic 2023 | 2,9900 | 3,3000 | 2,9900 | 3,1300 | 3,1300 | 40.000 |
20 dic 2023 | 3,4000 | 3,4000 | 2,9700 | 2,9700 | 2,9700 | 243.300 |
19 dic 2023 | 3,4000 | 3,7370 | 3,2700 | 3,5000 | 3,5000 | 101.900 |
18 dic 2023 | 3,5600 | 3,7100 | 3,1000 | 3,5500 | 3,5500 | 182.100 |
15 dic 2023 | 3,2700 | 3,8260 | 3,1500 | 3,4400 | 3,4400 | 145.100 |
14 dic 2023 | 3,3500 | 3,5400 | 3,1500 | 3,4000 | 3,4000 | 13.100 |
13 dic 2023 | 3,3000 | 3,5200 | 2,9600 | 3,3500 | 3,3500 | 27.800 |
12 dic 2023 | 3,5900 | 3,5900 | 3,2300 | 3,2720 | 3,2720 | 43.800 |
11 dic 2023 | 3,6710 | 3,8100 | 3,5100 | 3,6000 | 3,6000 | 6300 |
08 dic 2023 | 3,9300 | 4,1300 | 3,4000 | 3,8400 | 3,8400 | 33.000 |
07 dic 2023 | 4,0500 | 4,1200 | 3,9100 | 3,9500 | 3,9500 | 4100 |
06 dic 2023 | 3,9400 | 4,1900 | 3,8900 | 4,1800 | 4,1800 | 14.100 |
05 dic 2023 | 4,0400 | 4,2300 | 3,9000 | 4,1200 | 4,1200 | 8100 |
04 dic 2023 | 4,7800 | 5,0000 | 3,9800 | 4,0100 | 4,0100 | 19.600 |
01 dic 2023 | 4,7300 | 5,7000 | 4,3100 | 4,4900 | 4,4900 | 106.500 |
30 nov 2023 | 3,9350 | 5,0000 | 3,9350 | 4,1900 | 4,1900 | 60.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |