Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6300 | 1,6900 | 1,3600 | 1,3700 | 1,3700 | 31.594.216 |
02 may 2024 | 1,5100 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 12.894.300 |
01 may 2024 | 1,3900 | 1,5100 | 1,3700 | 1,4400 | 1,4400 | 6.350.400 |
30 abr 2024 | 1,4100 | 1,4700 | 1,3750 | 1,4200 | 1,4200 | 5.976.900 |
29 abr 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 5.510.600 |
26 abr 2024 | 1,3700 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 3.399.400 |
25 abr 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 3.512.000 |
24 abr 2024 | 1,4100 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 4.224.200 |
23 abr 2024 | 1,3500 | 1,4500 | 1,3300 | 1,4300 | 1,4300 | 11.571.500 |
22 abr 2024 | 1,3500 | 1,3800 | 1,2020 | 1,3400 | 1,3400 | 19.375.100 |
19 abr 2024 | 1,3900 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 8.722.300 |
18 abr 2024 | 1,4000 | 1,4800 | 1,3600 | 1,4000 | 1,4000 | 6.797.500 |
17 abr 2024 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.550.500 |
16 abr 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 5.664.800 |
15 abr 2024 | 1,4500 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 7.496.600 |
12 abr 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 4.779.500 |
11 abr 2024 | 1,5300 | 1,5500 | 1,4600 | 1,4900 | 1,4900 | 5.921.300 |
10 abr 2024 | 1,5500 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 7.526.500 |
09 abr 2024 | 1,5800 | 1,6650 | 1,5800 | 1,6100 | 1,6100 | 5.021.900 |
08 abr 2024 | 1,5700 | 1,6000 | 1,5250 | 1,5800 | 1,5800 | 4.721.300 |
05 abr 2024 | 1,5400 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 6.827.600 |
04 abr 2024 | 1,6000 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 10.298.200 |
03 abr 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5600 | 1,5600 | 5.447.300 |
02 abr 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 5.241.800 |
01 abr 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5800 | 1,5800 | 6.020.000 |
28 mar 2024 | 1,5600 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 6.426.700 |
27 mar 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 5.122.500 |
26 mar 2024 | 1,5600 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 5.240.400 |
25 mar 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 6.019.900 |
22 mar 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 5.808.300 |
21 mar 2024 | 1,6400 | 1,6600 | 1,5600 | 1,5900 | 1,5900 | 7.556.300 |
20 mar 2024 | 1,5200 | 1,6200 | 1,4800 | 1,6000 | 1,6000 | 9.332.600 |
19 mar 2024 | 1,5200 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 5.805.600 |
18 mar 2024 | 1,5300 | 1,5700 | 1,4700 | 1,5400 | 1,5400 | 7.682.700 |
15 mar 2024 | 1,5500 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 10.012.000 |
14 mar 2024 | 1,6300 | 1,6400 | 1,5300 | 1,5500 | 1,5500 | 7.815.100 |
13 mar 2024 | 1,5500 | 1,6900 | 1,5300 | 1,6100 | 1,6100 | 11.725.900 |
12 mar 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5400 | 1,5400 | 14.480.200 |
11 mar 2024 | 1,6800 | 1,7360 | 1,6100 | 1,6100 | 1,6100 | 7.080.100 |
08 mar 2024 | 1,6900 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 13.090.100 |
07 mar 2024 | 1,7200 | 1,7900 | 1,6300 | 1,6400 | 1,6400 | 13.561.800 |
06 mar 2024 | 1,7400 | 1,7960 | 1,7100 | 1,7300 | 1,7300 | 9.807.800 |
05 mar 2024 | 1,8400 | 1,8400 | 1,7100 | 1,7400 | 1,7400 | 17.514.800 |
04 mar 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8500 | 1,8500 | 13.088.100 |
01 mar 2024 | 2,3300 | 2,4350 | 1,8500 | 1,9000 | 1,9000 | 49.457.500 |
29 feb 2024 | 2,1300 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 17.021.100 |
28 feb 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0400 | 2,0400 | 10.272.700 |
27 feb 2024 | 1,9300 | 2,0100 | 1,9000 | 2,0000 | 2,0000 | 9.710.800 |
26 feb 2024 | 1,7700 | 1,9100 | 1,7200 | 1,9000 | 1,9000 | 10.396.800 |
23 feb 2024 | 1,8500 | 1,8850 | 1,7600 | 1,7700 | 1,7700 | 15.670.000 |
22 feb 2024 | 1,9000 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 11.224.000 |
21 feb 2024 | 1,9800 | 1,9900 | 1,8300 | 1,9300 | 1,9300 | 14.826.000 |
20 feb 2024 | 2,0400 | 2,0600 | 1,9800 | 2,0000 | 2,0000 | 10.836.400 |
16 feb 2024 | 2,1400 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 13.615.100 |
15 feb 2024 | 2,1100 | 2,3000 | 2,0800 | 2,2000 | 2,2000 | 12.802.300 |
14 feb 2024 | 2,0200 | 2,1350 | 2,0000 | 2,1000 | 2,1000 | 8.573.300 |
13 feb 2024 | 2,0200 | 2,0650 | 1,9500 | 1,9800 | 1,9800 | 13.386.000 |
12 feb 2024 | 2,0500 | 2,2000 | 2,0500 | 2,1300 | 2,1300 | 11.367.500 |
09 feb 2024 | 1,9500 | 2,0900 | 1,9300 | 2,0600 | 2,0600 | 15.387.900 |
08 feb 2024 | 1,9600 | 2,0500 | 1,9200 | 1,9600 | 1,9600 | 16.416.000 |
07 feb 2024 | 2,0200 | 2,0400 | 1,7500 | 1,9400 | 1,9400 | 54.023.600 |
06 feb 2024 | 2,4300 | 2,5600 | 2,4050 | 2,5100 | 2,5100 | 9.427.000 |
05 feb 2024 | 2,5000 | 2,5050 | 2,4000 | 2,4200 | 2,4200 | 10.283.400 |
02 feb 2024 | 2,5200 | 2,5700 | 2,4600 | 2,5600 | 2,5600 | 9.323.100 |
01 feb 2024 | 2,5500 | 2,5900 | 2,4800 | 2,5400 | 2,5400 | 9.718.200 |
31 ene 2024 | 2,5300 | 2,6950 | 2,4800 | 2,4900 | 2,4900 | 11.289.300 |
30 ene 2024 | 2,7000 | 2,7100 | 2,5600 | 2,5800 | 2,5800 | 9.731.900 |
29 ene 2024 | 2,6700 | 2,7300 | 2,6000 | 2,7200 | 2,7200 | 9.152.100 |
26 ene 2024 | 2,7300 | 2,8000 | 2,6700 | 2,6700 | 2,6700 | 5.514.900 |
25 ene 2024 | 2,7400 | 2,8300 | 2,6250 | 2,6800 | 2,6800 | 8.656.100 |
24 ene 2024 | 2,8800 | 2,9550 | 2,6800 | 2,7000 | 2,7000 | 8.760.900 |
23 ene 2024 | 2,7900 | 2,8750 | 2,7200 | 2,7900 | 2,7900 | 8.950.600 |
22 ene 2024 | 2,6400 | 2,8750 | 2,6300 | 2,7300 | 2,7300 | 12.476.500 |
19 ene 2024 | 2,5400 | 2,6300 | 2,4700 | 2,6000 | 2,6000 | 8.427.500 |
18 ene 2024 | 2,6100 | 2,6490 | 2,4200 | 2,5200 | 2,5200 | 12.984.100 |
17 ene 2024 | 2,5600 | 2,5960 | 2,5000 | 2,5800 | 2,5800 | 8.693.200 |
16 ene 2024 | 2,7000 | 2,7200 | 2,6000 | 2,6600 | 2,6600 | 8.483.900 |
12 ene 2024 | 2,8000 | 2,9300 | 2,7100 | 2,7300 | 2,7300 | 8.046.000 |
11 ene 2024 | 2,8900 | 2,9190 | 2,7200 | 2,7900 | 2,7900 | 10.649.200 |
10 ene 2024 | 2,9800 | 2,9900 | 2,8600 | 2,9400 | 2,9400 | 7.452.500 |
09 ene 2024 | 3,1000 | 3,1250 | 2,9600 | 2,9700 | 2,9700 | 8.053.900 |
08 ene 2024 | 2,9100 | 3,1700 | 2,8900 | 3,1700 | 3,1700 | 10.182.700 |
05 ene 2024 | 2,9100 | 3,0500 | 2,8810 | 2,9300 | 2,9300 | 7.659.200 |
04 ene 2024 | 2,9600 | 3,0200 | 2,8820 | 2,9700 | 2,9700 | 9.480.700 |
03 ene 2024 | 3,0800 | 3,0800 | 2,8800 | 2,9000 | 2,9000 | 12.789.000 |
02 ene 2024 | 3,1300 | 3,2200 | 3,0400 | 3,1500 | 3,1500 | 8.491.200 |
29 dic 2023 | 3,3000 | 3,3600 | 3,1800 | 3,1800 | 3,1800 | 8.326.300 |
28 dic 2023 | 3,2800 | 3,3500 | 3,2300 | 3,3100 | 3,3100 | 7.314.100 |
27 dic 2023 | 3,2600 | 3,4250 | 3,2500 | 3,3300 | 3,3300 | 10.595.700 |
26 dic 2023 | 3,2700 | 3,3050 | 3,1800 | 3,2600 | 3,2600 | 6.400.300 |
22 dic 2023 | 3,2600 | 3,3400 | 3,2030 | 3,2700 | 3,2700 | 6.669.600 |
21 dic 2023 | 3,2800 | 3,3000 | 3,1100 | 3,2700 | 3,2700 | 11.687.600 |
20 dic 2023 | 3,4800 | 3,5000 | 3,1600 | 3,1700 | 3,1700 | 15.446.700 |
19 dic 2023 | 3,3900 | 3,5500 | 3,3650 | 3,4900 | 3,4900 | 14.021.900 |
18 dic 2023 | 3,3600 | 3,5000 | 3,2800 | 3,3300 | 3,3300 | 11.846.800 |
15 dic 2023 | 3,6000 | 3,6400 | 3,3550 | 3,3600 | 3,3600 | 14.906.200 |
14 dic 2023 | 3,5400 | 3,8150 | 3,4600 | 3,5600 | 3,5600 | 23.477.000 |
13 dic 2023 | 3,2300 | 3,4500 | 3,0800 | 3,4000 | 3,4000 | 14.205.000 |
12 dic 2023 | 3,2000 | 3,3200 | 3,1300 | 3,2300 | 3,2300 | 10.150.400 |
11 dic 2023 | 3,2900 | 3,3200 | 3,1100 | 3,1200 | 3,1200 | 9.731.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |