Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,1600 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 10.479 |
27 mar 2024 | 2,0800 | 2,1900 | 2,0320 | 2,1700 | 2,1700 | 129.900 |
26 mar 2024 | 2,2100 | 2,2500 | 2,0500 | 2,0650 | 2,0650 | 213.700 |
25 mar 2024 | 2,2500 | 2,2500 | 2,1200 | 2,2100 | 2,2100 | 133.700 |
22 mar 2024 | 2,2400 | 2,2980 | 2,0800 | 2,1500 | 2,1500 | 181.600 |
21 mar 2024 | 2,1200 | 2,3000 | 2,1200 | 2,2600 | 2,2600 | 154.200 |
20 mar 2024 | 2,0500 | 2,1300 | 1,9200 | 2,1300 | 2,1300 | 298.200 |
19 mar 2024 | 2,1500 | 2,1880 | 2,0100 | 2,0500 | 2,0500 | 311.300 |
18 mar 2024 | 2,1900 | 2,2100 | 2,1500 | 2,1800 | 2,1800 | 101.700 |
15 mar 2024 | 2,2100 | 2,2400 | 2,0800 | 2,1400 | 2,1400 | 240.500 |
14 mar 2024 | 2,2800 | 2,3100 | 2,2000 | 2,2400 | 2,2400 | 118.500 |
13 mar 2024 | 2,3000 | 2,4200 | 2,2600 | 2,3200 | 2,3200 | 205.700 |
12 mar 2024 | 2,3000 | 2,3120 | 2,2100 | 2,3000 | 2,3000 | 104.900 |
11 mar 2024 | 2,2800 | 2,3300 | 2,2100 | 2,2700 | 2,2700 | 217.200 |
08 mar 2024 | 2,3700 | 2,3840 | 2,1900 | 2,2200 | 2,2200 | 207.500 |
07 mar 2024 | 2,4000 | 2,4500 | 2,3000 | 2,3200 | 2,3200 | 168.700 |
06 mar 2024 | 2,4500 | 2,4500 | 2,3200 | 2,4000 | 2,4000 | 147.900 |
05 mar 2024 | 2,4300 | 2,4700 | 2,3000 | 2,3900 | 2,3900 | 229.100 |
04 mar 2024 | 2,5500 | 2,5800 | 2,3700 | 2,3900 | 2,3900 | 238.300 |
01 mar 2024 | 2,7100 | 2,7100 | 2,4800 | 2,5700 | 2,5700 | 249.800 |
29 feb 2024 | 2,7300 | 2,8000 | 2,5600 | 2,6700 | 2,6700 | 249.300 |
28 feb 2024 | 2,7600 | 2,8400 | 2,6400 | 2,6600 | 2,6600 | 186.500 |
27 feb 2024 | 2,8900 | 2,8900 | 2,7010 | 2,8000 | 2,8000 | 210.400 |
26 feb 2024 | 3,0000 | 3,0100 | 2,7800 | 2,8000 | 2,8000 | 373.900 |
23 feb 2024 | 2,7600 | 3,1400 | 2,6100 | 2,9800 | 2,9800 | 432.600 |
22 feb 2024 | 2,5000 | 2,7800 | 2,5000 | 2,7500 | 2,7500 | 204.900 |
21 feb 2024 | 2,6300 | 2,6300 | 2,4300 | 2,5100 | 2,5100 | 194.800 |
20 feb 2024 | 2,6400 | 2,7000 | 2,5100 | 2,5600 | 2,5600 | 282.200 |
16 feb 2024 | 2,6500 | 2,6600 | 2,4500 | 2,5500 | 2,5500 | 220.100 |
15 feb 2024 | 2,3800 | 2,6300 | 2,3250 | 2,6200 | 2,6200 | 263.300 |
14 feb 2024 | 2,2400 | 2,5000 | 2,2000 | 2,3300 | 2,3300 | 396.200 |
13 feb 2024 | 2,3100 | 2,3100 | 2,1570 | 2,2000 | 2,2000 | 205.200 |
12 feb 2024 | 2,2900 | 2,3300 | 2,1900 | 2,3300 | 2,3300 | 225.200 |
09 feb 2024 | 2,2000 | 2,3600 | 2,2000 | 2,3000 | 2,3000 | 291.400 |
08 feb 2024 | 2,1800 | 2,2500 | 2,0900 | 2,2500 | 2,2500 | 242.400 |
07 feb 2024 | 2,2600 | 2,2600 | 2,0500 | 2,1400 | 2,1400 | 278.400 |
06 feb 2024 | 2,2600 | 2,3000 | 2,1700 | 2,2300 | 2,2300 | 255.400 |
05 feb 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2300 | 2,2300 | 170.300 |
02 feb 2024 | 2,3400 | 2,4200 | 2,2400 | 2,3800 | 2,3800 | 247.800 |
01 feb 2024 | 2,3900 | 2,4800 | 2,2700 | 2,3000 | 2,3000 | 317.100 |
31 ene 2024 | 2,3800 | 2,7700 | 2,2500 | 2,3700 | 2,3700 | 1.133.100 |
30 ene 2024 | 2,3200 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 335.700 |
29 ene 2024 | 2,3300 | 2,3400 | 2,1600 | 2,3200 | 2,3200 | 422.100 |
26 ene 2024 | 2,2500 | 2,3500 | 2,2300 | 2,2700 | 2,2700 | 311.100 |
25 ene 2024 | 2,3500 | 2,4360 | 2,2150 | 2,2900 | 2,2900 | 387.400 |
24 ene 2024 | 2,4300 | 2,6500 | 2,3000 | 2,4400 | 2,4400 | 465.900 |
23 ene 2024 | 2,5700 | 2,6900 | 2,3450 | 2,4300 | 2,4300 | 464.100 |
22 ene 2024 | 2,5000 | 2,6700 | 2,5000 | 2,6000 | 2,6000 | 224.500 |
19 ene 2024 | 2,7000 | 2,7000 | 2,4600 | 2,6150 | 2,6150 | 296.500 |
18 ene 2024 | 2,6600 | 2,7920 | 2,6100 | 2,7400 | 2,7400 | 236.400 |
17 ene 2024 | 2,9000 | 2,9340 | 2,6500 | 2,6650 | 2,6650 | 456.800 |
16 ene 2024 | 2,7500 | 3,1000 | 2,6000 | 2,9450 | 2,9450 | 829.500 |
12 ene 2024 | 3,3100 | 3,3100 | 3,0300 | 3,0800 | 3,0800 | 231.800 |
11 ene 2024 | 3,3600 | 3,4000 | 3,0500 | 3,1600 | 3,1600 | 329.200 |
10 ene 2024 | 3,3900 | 3,4790 | 3,2900 | 3,3000 | 3,3000 | 220.800 |
09 ene 2024 | 3,3700 | 3,5000 | 3,2900 | 3,3500 | 3,3500 | 323.400 |
08 ene 2024 | 3,7500 | 3,7500 | 3,4000 | 3,4200 | 3,4200 | 476.400 |
05 ene 2024 | 3,5700 | 3,7900 | 3,5700 | 3,7200 | 3,7200 | 234.900 |
04 ene 2024 | 3,9000 | 3,9040 | 3,5400 | 3,6600 | 3,6600 | 485.600 |
03 ene 2024 | 3,9500 | 3,9900 | 3,7600 | 3,7900 | 3,7900 | 343.700 |
02 ene 2024 | 4,0100 | 4,1200 | 3,8300 | 3,9900 | 3,9900 | 340.900 |
29 dic 2023 | 4,0500 | 4,1200 | 3,9100 | 4,0200 | 4,0200 | 357.100 |
28 dic 2023 | 4,1900 | 4,3630 | 4,0400 | 4,0700 | 4,0700 | 470.700 |
27 dic 2023 | 3,8200 | 4,2000 | 3,8200 | 4,1900 | 4,1900 | 361.200 |
26 dic 2023 | 4,0100 | 4,0540 | 3,9000 | 3,9800 | 3,9800 | 450.600 |
22 dic 2023 | 3,8600 | 4,1800 | 3,8300 | 4,0300 | 4,0300 | 383.900 |
21 dic 2023 | 3,8100 | 3,8820 | 3,7000 | 3,8200 | 3,8200 | 362.800 |
20 dic 2023 | 4,0000 | 4,0100 | 3,7500 | 3,7700 | 3,7700 | 462.200 |
19 dic 2023 | 3,6600 | 4,0300 | 3,6600 | 3,9900 | 3,9900 | 383.100 |
18 dic 2023 | 4,0100 | 4,1300 | 3,5550 | 3,7550 | 3,7550 | 811.800 |
15 dic 2023 | 4,1500 | 4,2800 | 3,9500 | 3,9500 | 3,9500 | 1.060.200 |
14 dic 2023 | 4,3900 | 4,5000 | 4,0800 | 4,1300 | 4,1300 | 657.700 |
13 dic 2023 | 4,2600 | 4,4800 | 4,2200 | 4,3500 | 4,3500 | 362.900 |
12 dic 2023 | 4,2300 | 4,4000 | 4,1200 | 4,3100 | 4,3100 | 292.600 |
11 dic 2023 | 4,2000 | 4,3600 | 4,0520 | 4,2300 | 4,2300 | 502.800 |
08 dic 2023 | 3,9900 | 4,1800 | 3,9900 | 4,1300 | 4,1300 | 157.700 |
07 dic 2023 | 4,2200 | 4,2200 | 3,9300 | 4,0100 | 4,0100 | 211.900 |
06 dic 2023 | 4,1800 | 4,2200 | 4,0600 | 4,1300 | 4,1300 | 153.200 |
05 dic 2023 | 4,2100 | 4,2900 | 4,0400 | 4,1400 | 4,1400 | 292.500 |
04 dic 2023 | 4,4000 | 4,5000 | 4,1900 | 4,3200 | 4,3200 | 347.200 |
01 dic 2023 | 4,2500 | 4,3600 | 4,1330 | 4,3300 | 4,3300 | 432.700 |
30 nov 2023 | 4,1000 | 4,3000 | 3,9800 | 4,2300 | 4,2300 | 228.200 |
29 nov 2023 | 4,3300 | 4,3500 | 3,8800 | 4,1300 | 4,1300 | 708.400 |
28 nov 2023 | 4,2700 | 4,4000 | 4,1000 | 4,3700 | 4,3700 | 272.400 |
27 nov 2023 | 4,1300 | 4,4500 | 4,1300 | 4,2900 | 4,2900 | 319.100 |
24 nov 2023 | 3,9700 | 4,2800 | 3,9500 | 4,2300 | 4,2300 | 196.700 |
22 nov 2023 | 4,0000 | 4,1500 | 3,9000 | 4,0600 | 4,0600 | 402.700 |
21 nov 2023 | 4,0100 | 4,3400 | 4,0000 | 4,0200 | 4,0200 | 445.100 |
20 nov 2023 | 4,5100 | 4,5500 | 4,0100 | 4,0350 | 4,0350 | 1.180.900 |
17 nov 2023 | 4,6300 | 4,7020 | 4,4500 | 4,5300 | 4,5300 | 445.700 |
16 nov 2023 | 4,9700 | 5,1170 | 4,6400 | 4,7000 | 4,7000 | 369.700 |
15 nov 2023 | 5,2000 | 5,2600 | 4,7400 | 4,9200 | 4,9200 | 463.700 |
14 nov 2023 | 4,7700 | 5,1200 | 4,7600 | 5,0100 | 5,0100 | 429.700 |
13 nov 2023 | 4,4700 | 4,8200 | 4,2500 | 4,7200 | 4,7200 | 436.100 |
10 nov 2023 | 4,7200 | 4,7300 | 4,5000 | 4,5500 | 4,5500 | 366.400 |
09 nov 2023 | 4,6900 | 4,8300 | 4,4900 | 4,5300 | 4,5300 | 538.000 |
08 nov 2023 | 5,1400 | 5,1400 | 4,6600 | 4,7600 | 4,7600 | 569.300 |
07 nov 2023 | 5,0000 | 5,2500 | 4,8500 | 5,0500 | 5,0500 | 576.700 |
06 nov 2023 | 5,3300 | 5,3510 | 4,9600 | 5,0500 | 5,0500 | 627.100 |
03 nov 2023 | 5,5000 | 5,7700 | 5,2340 | 5,3100 | 5,3100 | 629.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |