Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,1800 | 3,1900 | 3,1600 | 3,1700 | 3,1700 | 40.198 |
27 jun 2024 | 3,1850 | 3,1900 | 3,1600 | 3,1700 | 3,1700 | 2074 |
26 jun 2024 | 3,1800 | 3,2150 | 3,1500 | 3,1900 | 3,1900 | 24.334 |
25 jun 2024 | 3,2300 | 3,2300 | 3,0900 | 3,2300 | 3,2300 | 66.100 |
24 jun 2024 | 3,2300 | 3,2300 | 3,1700 | 3,2300 | 3,2300 | 51.232 |
21 jun 2024 | 3,2400 | 3,2500 | 3,2000 | 3,2400 | 3,2400 | 36.789 |
20 jun 2024 | 3,2500 | 3,2500 | 3,2000 | 3,2200 | 3,2200 | 35.829 |
19 jun 2024 | 3,2000 | 3,2200 | 3,1900 | 3,2200 | 3,2200 | 47.563 |
18 jun 2024 | 3,1800 | 3,2900 | 3,1600 | 3,2400 | 3,2400 | 147.706 |
17 jun 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,1600 | 159.285 |
14 jun 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0200 | 3,0200 | 48.055 |
13 jun 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0200 | 3,0200 | 250.580 |
12 jun 2024 | 3,0100 | 3,0700 | 3,0100 | 3,0700 | 3,0700 | 12.406 |
11 jun 2024 | 3,0800 | 3,0800 | 3,0200 | 3,0400 | 3,0400 | 132.692 |
07 jun 2024 | 3,0800 | 3,0900 | 2,9800 | 3,0700 | 3,0700 | 92.104 |
06 jun 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0800 | 3,0800 | 26.118 |
05 jun 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0700 | 3,0700 | 86.111 |
04 jun 2024 | 3,0800 | 3,0900 | 3,0500 | 3,0500 | 3,0500 | 43.554 |
03 jun 2024 | 3,0700 | 3,0900 | 3,0400 | 3,0800 | 3,0800 | 61.973 |
31 may 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0400 | 3,0400 | 2.114.302 |
30 may 2024 | 2,9800 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 119.671 |
29 may 2024 | 2,9600 | 2,9900 | 2,9000 | 2,9500 | 2,9500 | 4.411.166 |
28 may 2024 | 2,9400 | 2,9500 | 2,9200 | 2,9500 | 2,9500 | 174.822 |
27 may 2024 | 2,9200 | 2,9500 | 2,8900 | 2,9000 | 2,9000 | 247.960 |
24 may 2024 | 2,8650 | 2,9200 | 2,8650 | 2,9100 | 2,9100 | 357.975 |
23 may 2024 | 2,8900 | 2,8900 | 2,8200 | 2,8200 | 2,8200 | 577.245 |
22 may 2024 | 2,8500 | 2,9200 | 2,8000 | 2,8100 | 2,8100 | 249.563 |
21 may 2024 | 2,8000 | 2,8300 | 2,7300 | 2,8200 | 2,8200 | 259.812 |
20 may 2024 | 2,8600 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 1.421.559 |
17 may 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 85.551 |
16 may 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 43.796 |
15 may 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3500 | 2,3500 | 132.731 |
14 may 2024 | 2,3100 | 2,3950 | 2,3100 | 2,3700 | 2,3700 | 79.889 |
13 may 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 78.528 |
10 may 2024 | 2,3000 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 12.832 |
09 may 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 164.518 |
08 may 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2400 | 2,2400 | 183.524 |
07 may 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 164.444 |
06 may 2024 | 2,1900 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 70.864 |
03 may 2024 | 2,2000 | 2,2300 | 2,1800 | 2,1900 | 2,1900 | 93.254 |
02 may 2024 | 2,2300 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 62.701 |
01 may 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 183.437 |
30 abr 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 246.408 |
29 abr 2024 | 2,2900 | 2,2900 | 2,2200 | 2,2400 | 2,2400 | 73.028 |
26 abr 2024 | 2,2800 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 80.713 |
24 abr 2024 | 2,3000 | 2,3100 | 2,2500 | 2,2600 | 2,2600 | 90.217 |
23 abr 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2800 | 2,2800 | 134.271 |
22 abr 2024 | 2,2900 | 2,3700 | 2,2800 | 2,2800 | 2,2800 | 145.409 |
19 abr 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 80.414 |
18 abr 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 24.768 |
17 abr 2024 | 2,3000 | 2,3600 | 2,2700 | 2,2700 | 2,2700 | 190.054 |
16 abr 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 12.287 |
15 abr 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,3200 | 47.721 |
12 abr 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 42.315 |
11 abr 2024 | 2,3200 | 2,3200 | 2,2300 | 2,2900 | 2,2900 | 159.967 |
10 abr 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 35.629 |
09 abr 2024 | 2,3700 | 2,3700 | 2,3400 | 2,3500 | 2,3500 | 131.699 |
08 abr 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3500 | 2,3500 | 1.030.894 |
05 abr 2024 | 2,3200 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 17.167 |
04 abr 2024 | 2,2700 | 2,3500 | 2,2700 | 2,3500 | 2,3500 | 110.289 |
03 abr 2024 | 2,2700 | 2,3050 | 2,2700 | 2,3000 | 2,3000 | 65.201 |
02 abr 2024 | 2,3200 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 43.802 |
28 mar 2024 | 2,3400 | 2,4000 | 2,2100 | 2,2700 | 2,2700 | 75.071 |
27 mar 2024 | 2,2800 | 2,3350 | 2,2700 | 2,3300 | 2,3300 | 92.701 |
26 mar 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2800 | 2,2800 | 68.604 |
25 mar 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 60.293 |
22 mar 2024 | 2,1700 | 2,2200 | 2,1600 | 2,2200 | 2,2200 | 60.661 |
21 mar 2024 | 2,1700 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 131.066 |
20 mar 2024 | 2,1300 | 2,1900 | 2,1300 | 2,1800 | 2,1800 | 49.182 |
19 mar 2024 | 2,1100 | 2,1300 | 2,0600 | 2,1300 | 2,1300 | 33.626 |
18 mar 2024 | 2,1400 | 2,1600 | 2,1100 | 2,1100 | 2,1100 | 10.997 |
15 mar 2024 | 2,1700 | 2,1700 | 2,1100 | 2,1100 | 2,1100 | 23.417 |
14 mar 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 39.666 |
13 mar 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 102.302 |
12 mar 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 37.796 |
11 mar 2024 | 2,1800 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 38.760 |
08 mar 2024 | 2,1000 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 145.620 |
07 mar 2024 | 2,0500 | 2,1000 | 2,0500 | 2,0800 | 2,0800 | 15.519 |
06 mar 2024 | 2,1600 | 2,1600 | 2,0500 | 2,0500 | 2,0500 | 40.519 |
05 mar 2024 | 2,1700 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 13.314 |
04 mar 2024 | 2,1850 | 2,1850 | 2,1400 | 2,1400 | 2,1400 | 25.173 |
01 mar 2024 | 2,2000 | 2,2500 | 2,1200 | 2,1200 | 2,1200 | 149.298 |
29 feb 2024 | 2,1000 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 719.857 |
28 feb 2024 | 2,0000 | 2,0900 | 1,9900 | 2,0900 | 2,0900 | 175.801 |
27 feb 2024 | 1,9850 | 2,0100 | 1,9850 | 2,0000 | 2,0000 | 59.258 |
26 feb 2024 | 2,0300 | 2,0300 | 1,9350 | 1,9750 | 1,9750 | 82.618 |
23 feb 2024 | 2,0900 | 2,1000 | 2,0200 | 2,0300 | 2,0300 | 106.619 |
22 feb 2024 | 2,0900 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 44.969 |
21 feb 2024 | 2,0500 | 2,0900 | 2,0100 | 2,0900 | 2,0900 | 126.874 |
20 feb 2024 | 2,0400 | 2,1000 | 2,0300 | 2,0500 | 2,0500 | 133.950 |
19 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 257.594 |
16 feb 2024 | 1,9900 | 2,0300 | 1,9800 | 2,0000 | 2,0000 | 154.811 |
15 feb 2024 | 1,9800 | 1,9850 | 1,9750 | 1,9800 | 1,9800 | 62.932 |
14 feb 2024 | 1,9900 | 1,9900 | 1,9700 | 1,9800 | 1,9800 | 29.886 |
13 feb 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 13.201 |
12 feb 2024 | 1,9875 | 2,0000 | 1,9875 | 1,9950 | 1,9950 | 29.069 |
09 feb 2024 | 2,0000 | 2,0000 | 1,9750 | 1,9800 | 1,9800 | 47.276 |
08 feb 2024 | 2,0200 | 2,0200 | 1,9750 | 1,9800 | 1,9800 | 76.929 |
07 feb 2024 | 2,0200 | 2,0300 | 1,9850 | 2,0000 | 2,0000 | 184.006 |
06 feb 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0000 | 2,0000 | 93.395 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |