Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,6300 | 2,7100 | 2,5900 | 2,5900 | 2,5900 | 21.600 |
30 may 2024 | 2,6900 | 2,7150 | 2,6300 | 2,6400 | 2,6400 | 11.900 |
29 may 2024 | 2,6200 | 2,6900 | 2,6200 | 2,6300 | 2,6300 | 5500 |
28 may 2024 | 2,7150 | 2,7200 | 2,6000 | 2,6200 | 2,6200 | 9100 |
24 may 2024 | 2,6500 | 2,7900 | 2,6500 | 2,7500 | 2,7500 | 5600 |
23 may 2024 | 2,7400 | 2,8200 | 2,6500 | 2,6700 | 2,6700 | 4100 |
22 may 2024 | 2,6700 | 2,8200 | 2,6540 | 2,6700 | 2,6700 | 39.700 |
21 may 2024 | 2,6600 | 2,8100 | 2,6600 | 2,7300 | 2,7300 | 7400 |
20 may 2024 | 2,7200 | 2,7200 | 2,6500 | 2,6690 | 2,6690 | 4000 |
17 may 2024 | 2,6900 | 2,7650 | 2,6500 | 2,6600 | 2,6600 | 13.800 |
16 may 2024 | 2,7900 | 2,8200 | 2,7100 | 2,7100 | 2,7100 | 12.900 |
15 may 2024 | 2,8000 | 2,8500 | 2,7200 | 2,7900 | 2,7900 | 6500 |
14 may 2024 | 2,7000 | 2,8120 | 2,6600 | 2,7500 | 2,7500 | 15.600 |
13 may 2024 | 2,7100 | 2,8000 | 2,6200 | 2,6200 | 2,6200 | 12.700 |
10 may 2024 | 2,6900 | 2,8500 | 2,6100 | 2,6200 | 2,6200 | 21.100 |
09 may 2024 | 2,7100 | 2,8000 | 2,6400 | 2,8000 | 2,8000 | 9100 |
08 may 2024 | 2,6000 | 2,7500 | 2,6000 | 2,6300 | 2,6300 | 6700 |
07 may 2024 | 2,6000 | 2,8000 | 2,6000 | 2,6000 | 2,6000 | 6500 |
06 may 2024 | 2,7000 | 2,8000 | 2,5900 | 2,6000 | 2,6000 | 11.500 |
03 may 2024 | 2,6600 | 2,7800 | 2,6000 | 2,7000 | 2,7000 | 8300 |
02 may 2024 | 2,6130 | 2,7300 | 2,6100 | 2,6900 | 2,6900 | 4000 |
01 may 2024 | 2,6100 | 2,8370 | 2,6000 | 2,7100 | 2,7100 | 12.500 |
30 abr 2024 | 2,5900 | 2,7500 | 2,5900 | 2,6150 | 2,6150 | 8600 |
29 abr 2024 | 2,6000 | 2,8600 | 2,6000 | 2,6650 | 2,6650 | 5900 |
26 abr 2024 | 2,8500 | 2,8600 | 2,7020 | 2,7200 | 2,7200 | 15.100 |
25 abr 2024 | 2,6400 | 2,7200 | 2,6100 | 2,7200 | 2,7200 | 1700 |
24 abr 2024 | 2,7500 | 2,7700 | 2,6000 | 2,6000 | 2,6000 | 11.000 |
23 abr 2024 | 2,5900 | 2,8500 | 2,5900 | 2,7700 | 2,7700 | 8100 |
22 abr 2024 | 2,6500 | 2,7200 | 2,5800 | 2,5800 | 2,5800 | 34.100 |
19 abr 2024 | 2,4700 | 2,7350 | 2,4700 | 2,6500 | 2,6500 | 31.100 |
18 abr 2024 | 2,7100 | 2,7700 | 2,5200 | 2,5200 | 2,5200 | 23.500 |
17 abr 2024 | 2,6600 | 2,7200 | 2,6600 | 2,6600 | 2,6600 | 12.900 |
16 abr 2024 | 2,7000 | 2,7000 | 2,5000 | 2,6600 | 2,6600 | 15.800 |
15 abr 2024 | 2,5500 | 2,8250 | 2,3100 | 2,7700 | 2,7700 | 12.200 |
12 abr 2024 | 2,8300 | 2,9900 | 2,3980 | 2,6500 | 2,6500 | 77.500 |
11 abr 2024 | 2,8900 | 3,0000 | 2,8550 | 2,8600 | 2,8600 | 16.900 |
10 abr 2024 | 3,0000 | 3,0900 | 2,8050 | 2,9200 | 2,9200 | 28.800 |
09 abr 2024 | 3,1100 | 3,1280 | 3,0000 | 3,0000 | 3,0000 | 18.800 |
08 abr 2024 | 3,0200 | 3,1370 | 2,8000 | 2,9500 | 2,9500 | 11.600 |
05 abr 2024 | 2,9000 | 2,9920 | 2,8600 | 2,9300 | 2,9300 | 8100 |
04 abr 2024 | 3,0560 | 3,1800 | 2,9600 | 3,0400 | 3,0400 | 6200 |
03 abr 2024 | 2,8100 | 3,2000 | 2,8100 | 3,0600 | 3,0600 | 20.300 |
02 abr 2024 | 2,8300 | 3,0000 | 2,8200 | 2,8850 | 2,8850 | 18.800 |
01 abr 2024 | 3,2800 | 3,2800 | 2,8400 | 2,8600 | 2,8600 | 29.900 |
28 mar 2024 | 3,1500 | 3,4900 | 3,0900 | 3,3200 | 3,3200 | 36.900 |
27 mar 2024 | 3,2000 | 3,4000 | 3,1500 | 3,2000 | 3,2000 | 12.200 |
26 mar 2024 | 3,1400 | 3,4000 | 3,0000 | 3,2600 | 3,2600 | 61.800 |
25 mar 2024 | 3,1000 | 3,2000 | 3,0500 | 3,0700 | 3,0700 | 28.000 |
22 mar 2024 | 3,1300 | 3,3600 | 3,1000 | 3,1300 | 3,1300 | 54.800 |
21 mar 2024 | 3,5600 | 3,6300 | 3,1500 | 3,2100 | 3,2100 | 42.300 |
20 mar 2024 | 3,4900 | 3,6400 | 3,4400 | 3,6400 | 3,6400 | 9600 |
19 mar 2024 | 3,3100 | 3,6900 | 3,2500 | 3,4400 | 3,4400 | 12.800 |
18 mar 2024 | 3,6100 | 3,7540 | 3,3000 | 3,3100 | 3,3100 | 58.000 |
15 mar 2024 | 3,6000 | 3,6600 | 3,3300 | 3,5900 | 3,5900 | 19.600 |
14 mar 2024 | 3,6100 | 3,7200 | 3,3000 | 3,5000 | 3,5000 | 35.700 |
13 mar 2024 | 3,5900 | 4,0900 | 3,4440 | 3,5100 | 3,5100 | 95.200 |
12 mar 2024 | 3,2900 | 4,1500 | 3,1600 | 3,4100 | 3,4100 | 278.600 |
11 mar 2024 | 2,7900 | 3,4430 | 2,7800 | 3,2900 | 3,2900 | 87.700 |
08 mar 2024 | 2,7200 | 2,9630 | 2,6800 | 2,8700 | 2,8700 | 36.900 |
07 mar 2024 | 2,7500 | 2,9500 | 2,7500 | 2,7900 | 2,7900 | 28.400 |
06 mar 2024 | 2,8500 | 2,8800 | 2,7050 | 2,8000 | 2,8000 | 39.800 |
05 mar 2024 | 2,9000 | 2,9700 | 2,8700 | 2,9300 | 2,9300 | 1900 |
04 mar 2024 | 2,9300 | 2,9750 | 2,7800 | 2,9600 | 2,9600 | 47.400 |
01 mar 2024 | 2,8200 | 3,1100 | 2,6200 | 2,8600 | 2,8600 | 23.300 |
29 feb 2024 | 3,1200 | 3,1200 | 2,7700 | 2,9000 | 2,9000 | 9700 |
28 feb 2024 | 2,9600 | 3,1800 | 2,8300 | 3,1200 | 3,1200 | 123.400 |
27 feb 2024 | 2,9100 | 2,9600 | 2,8190 | 2,9600 | 2,9600 | 1900 |
26 feb 2024 | 2,7600 | 2,9100 | 2,7200 | 2,9100 | 2,9100 | 19.000 |
23 feb 2024 | 2,6090 | 2,7900 | 2,6090 | 2,7800 | 2,7800 | 49.200 |
22 feb 2024 | 2,6700 | 2,6800 | 2,6700 | 2,6700 | 2,6700 | 1300 |
21 feb 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6100 | 2,6100 | 4400 |
20 feb 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6300 | 2,6300 | 3100 |
16 feb 2024 | 2,5200 | 2,6600 | 2,5200 | 2,6150 | 2,6150 | 2700 |
15 feb 2024 | 2,6400 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 4700 |
14 feb 2024 | 2,6800 | 2,6900 | 2,5200 | 2,6400 | 2,6400 | 25.400 |
13 feb 2024 | 2,8000 | 2,8000 | 2,6000 | 2,6600 | 2,6600 | 7700 |
12 feb 2024 | 2,8700 | 2,8900 | 2,7300 | 2,7300 | 2,7300 | 7600 |
09 feb 2024 | 2,7700 | 2,8700 | 2,6500 | 2,8700 | 2,8700 | 9700 |
08 feb 2024 | 2,7000 | 2,8700 | 2,7000 | 2,7600 | 2,7600 | 10.700 |
07 feb 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 1500 |
06 feb 2024 | 2,5800 | 2,6700 | 2,5700 | 2,6700 | 2,6700 | 5900 |
05 feb 2024 | 2,7300 | 2,7300 | 2,5700 | 2,5700 | 2,5700 | 5600 |
02 feb 2024 | 2,6300 | 2,7300 | 2,5700 | 2,7300 | 2,7300 | 5200 |
01 feb 2024 | 2,5700 | 2,7600 | 2,5700 | 2,7600 | 2,7600 | 2500 |
31 ene 2024 | 2,6000 | 2,8000 | 2,5900 | 2,6900 | 2,6900 | 17.700 |
30 ene 2024 | 2,5500 | 2,8700 | 2,5200 | 2,7400 | 2,7400 | 21.800 |
29 ene 2024 | 2,7200 | 2,7400 | 2,5800 | 2,6300 | 2,6300 | 7000 |
26 ene 2024 | 2,7000 | 2,7200 | 2,6760 | 2,6760 | 2,6760 | 4200 |
25 ene 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7100 | 2,7100 | 8000 |
24 ene 2024 | 2,8400 | 2,8400 | 2,7800 | 2,7800 | 2,7800 | 8100 |
23 ene 2024 | 2,8150 | 2,8150 | 2,6400 | 2,7300 | 2,7300 | 11.600 |
22 ene 2024 | 2,6300 | 2,8500 | 2,6200 | 2,7800 | 2,7800 | 15.000 |
19 ene 2024 | 2,5500 | 2,7300 | 2,5490 | 2,6800 | 2,6800 | 17.600 |
18 ene 2024 | 2,5700 | 2,7000 | 2,5500 | 2,5500 | 2,5500 | 9600 |
17 ene 2024 | 2,5870 | 2,6970 | 2,5030 | 2,5300 | 2,5300 | 16.900 |
16 ene 2024 | 2,6300 | 2,7300 | 2,5000 | 2,6000 | 2,6000 | 10.300 |
12 ene 2024 | 2,6800 | 2,7800 | 2,4800 | 2,6770 | 2,6770 | 13.400 |
11 ene 2024 | 2,7170 | 2,8200 | 2,6200 | 2,7000 | 2,7000 | 10.500 |
10 ene 2024 | 2,8000 | 2,8400 | 2,7000 | 2,7000 | 2,7000 | 8900 |
09 ene 2024 | 2,7200 | 2,8900 | 2,6800 | 2,8200 | 2,8200 | 12.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |