Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,3600 | 2,3600 | 2,1900 | 2,2200 | 2,2200 | 32.400 |
01 may 2024 | 2,4000 | 2,4000 | 2,2400 | 2,3600 | 2,3600 | 26.400 |
30 abr 2024 | 2,3000 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 20.300 |
29 abr 2024 | 2,2800 | 2,4400 | 2,2700 | 2,3100 | 2,3100 | 16.300 |
26 abr 2024 | 2,2000 | 2,2700 | 2,1600 | 2,2200 | 2,2200 | 20.800 |
25 abr 2024 | 2,3100 | 2,3100 | 2,1000 | 2,1800 | 2,1800 | 32.100 |
24 abr 2024 | 2,4200 | 2,4600 | 2,1200 | 2,2500 | 2,2500 | 28.200 |
23 abr 2024 | 2,4100 | 2,4400 | 2,2600 | 2,3900 | 2,3900 | 18.100 |
22 abr 2024 | 2,2900 | 2,4100 | 2,1900 | 2,3700 | 2,3700 | 23.500 |
19 abr 2024 | 2,4000 | 2,4700 | 2,1300 | 2,3200 | 2,3200 | 64.300 |
18 abr 2024 | 3,1500 | 3,2000 | 2,3000 | 2,4400 | 2,4400 | 89.600 |
17 abr 2024 | 3,2800 | 3,2800 | 3,1000 | 3,1600 | 3,1600 | 13.500 |
16 abr 2024 | 3,2700 | 3,3000 | 3,0500 | 3,1700 | 3,1700 | 28.300 |
15 abr 2024 | 3,3800 | 3,3800 | 3,2100 | 3,2700 | 3,2700 | 15.800 |
12 abr 2024 | 3,3500 | 3,5900 | 3,2000 | 3,3200 | 3,3200 | 41.800 |
11 abr 2024 | 3,0500 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 44.700 |
10 abr 2024 | 3,0000 | 3,0300 | 2,8900 | 2,9600 | 2,9600 | 37.500 |
09 abr 2024 | 2,9200 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | 9800 |
08 abr 2024 | 2,8700 | 2,8700 | 2,8200 | 2,8200 | 2,8200 | 3700 |
05 abr 2024 | 2,9000 | 2,9000 | 2,7100 | 2,7800 | 2,7800 | 8800 |
04 abr 2024 | 2,8500 | 2,8900 | 2,7000 | 2,8200 | 2,8200 | 43.300 |
03 abr 2024 | 2,7100 | 2,9000 | 2,6900 | 2,7900 | 2,7900 | 34.500 |
02 abr 2024 | 2,9500 | 2,9500 | 2,7000 | 2,7100 | 2,7100 | 35.100 |
01 abr 2024 | 2,9500 | 2,9500 | 2,7900 | 2,8400 | 2,8400 | 22.300 |
28 mar 2024 | 2,8000 | 2,9400 | 2,8000 | 2,8900 | 2,8900 | 16.100 |
27 mar 2024 | 2,8000 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 36.500 |
26 mar 2024 | 2,5300 | 2,7100 | 2,5300 | 2,7100 | 2,7100 | 34.400 |
25 mar 2024 | 2,7000 | 2,7500 | 2,4800 | 2,5600 | 2,5600 | 37.400 |
22 mar 2024 | 2,5300 | 2,9000 | 2,4600 | 2,6700 | 2,6700 | 145.700 |
21 mar 2024 | 2,7200 | 2,7300 | 2,3600 | 2,5000 | 2,5000 | 93.200 |
20 mar 2024 | 2,7700 | 2,7700 | 2,6500 | 2,6900 | 2,6900 | 28.400 |
19 mar 2024 | 2,6000 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | 11.400 |
18 mar 2024 | 2,6500 | 2,7800 | 2,6100 | 2,7100 | 2,7100 | 26.800 |
15 mar 2024 | 2,6200 | 2,7400 | 2,6200 | 2,6900 | 2,6900 | 23.200 |
14 mar 2024 | 2,6300 | 2,6300 | 2,5400 | 2,6100 | 2,6100 | 17.200 |
13 mar 2024 | 2,6400 | 2,6500 | 2,4800 | 2,5800 | 2,5800 | 14.400 |
12 mar 2024 | 2,6400 | 2,6900 | 2,4900 | 2,5700 | 2,5700 | 16.400 |
11 mar 2024 | 2,7600 | 2,7600 | 2,5100 | 2,6600 | 2,6600 | 9800 |
08 mar 2024 | 2,9000 | 2,9400 | 2,5200 | 2,7500 | 2,7500 | 31.500 |
07 mar 2024 | 2,9400 | 2,9700 | 2,7700 | 2,7700 | 2,7700 | 23.900 |
06 mar 2024 | 2,7100 | 2,9000 | 2,6600 | 2,8800 | 2,8800 | 50.900 |
05 mar 2024 | 2,6900 | 2,6900 | 2,4900 | 2,5800 | 2,5800 | 36.400 |
04 mar 2024 | 2,6100 | 2,7200 | 2,5300 | 2,6700 | 2,6700 | 84.300 |
01 mar 2024 | 2,2800 | 2,3800 | 2,1500 | 2,3300 | 2,3300 | 50.700 |
29 feb 2024 | 2,0000 | 2,1500 | 1,9600 | 2,1300 | 2,1300 | 58.300 |
28 feb 2024 | 2,1000 | 2,1500 | 1,8900 | 1,9700 | 1,9700 | 102.700 |
27 feb 2024 | 1,9600 | 2,0000 | 1,8400 | 1,9400 | 1,9400 | 186.600 |
26 feb 2024 | 1,9600 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 23.700 |
23 feb 2024 | 1,9500 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 2000 |
22 feb 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 9500 |
21 feb 2024 | 2,0100 | 2,0100 | 1,9700 | 1,9700 | 1,9700 | 3600 |
20 feb 2024 | 2,0900 | 2,1000 | 1,9300 | 1,9600 | 1,9600 | 31.100 |
16 feb 2024 | 2,0600 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 11.000 |
15 feb 2024 | 1,9600 | 2,0900 | 1,9600 | 2,0800 | 2,0800 | 7800 |
14 feb 2024 | 2,0100 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 5300 |
13 feb 2024 | 1,9400 | 2,0300 | 1,9400 | 1,9900 | 1,9900 | 13.200 |
12 feb 2024 | 1,9800 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 4700 |
09 feb 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9300 | 1,9300 | 12.500 |
08 feb 2024 | 1,9500 | 1,9800 | 1,8300 | 1,9000 | 1,9000 | 4600 |
07 feb 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 11.600 |
06 feb 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 5700 |
05 feb 2024 | 1,9400 | 2,0000 | 1,8800 | 1,9300 | 1,9300 | 10.300 |
02 feb 2024 | 2,0100 | 2,1000 | 1,9200 | 1,9600 | 1,9600 | 6800 |
01 feb 2024 | 1,9900 | 2,0400 | 1,9100 | 2,0400 | 2,0400 | 4500 |
31 ene 2024 | 2,0900 | 2,0900 | 1,8700 | 1,9500 | 1,9500 | 17.200 |
30 ene 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9600 | 1,9600 | 15.600 |
29 ene 2024 | 2,1000 | 2,1000 | 1,9600 | 2,0500 | 2,0500 | 7100 |
26 ene 2024 | 1,9900 | 2,2000 | 1,9900 | 2,1000 | 2,1000 | 15.800 |
25 ene 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0300 | 2,0300 | 10.100 |
24 ene 2024 | 2,2000 | 2,2000 | 2,0400 | 2,0900 | 2,0900 | 6100 |
23 ene 2024 | 1,9300 | 2,1400 | 1,9300 | 2,0600 | 2,0600 | 9500 |
22 ene 2024 | 1,9400 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 15.700 |
19 ene 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 10.200 |
18 ene 2024 | 2,1800 | 2,2800 | 1,8100 | 1,8500 | 1,8500 | 39.400 |
17 ene 2024 | 2,2300 | 2,3100 | 2,1200 | 2,1500 | 2,1500 | 32.300 |
16 ene 2024 | 2,2900 | 2,4200 | 2,2400 | 2,2600 | 2,2600 | 16.800 |
12 ene 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 11.600 |
11 ene 2024 | 2,5700 | 2,5700 | 2,4100 | 2,4300 | 2,4300 | 18.700 |
10 ene 2024 | 2,5400 | 2,6300 | 2,5400 | 2,5800 | 2,5800 | 10.400 |
09 ene 2024 | 2,6400 | 2,6900 | 2,5200 | 2,6300 | 2,6300 | 13.500 |
08 ene 2024 | 2,6300 | 2,6700 | 2,5100 | 2,6400 | 2,6400 | 21.100 |
05 ene 2024 | 2,7200 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 21.900 |
04 ene 2024 | 2,7200 | 2,7200 | 2,4300 | 2,6500 | 2,6500 | 12.300 |
03 ene 2024 | 2,5700 | 2,8000 | 2,5600 | 2,7000 | 2,7000 | 70.900 |
02 ene 2024 | 2,4800 | 2,6400 | 2,4800 | 2,5800 | 2,5800 | 62.400 |
29 dic 2023 | 2,5000 | 2,5000 | 2,3200 | 2,4000 | 2,4000 | 37.000 |
28 dic 2023 | 2,3600 | 2,5500 | 2,3000 | 2,4300 | 2,4300 | 42.100 |
27 dic 2023 | 2,1600 | 2,4100 | 2,1600 | 2,3600 | 2,3600 | 55.500 |
26 dic 2023 | 2,1700 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 43.700 |
22 dic 2023 | 2,2200 | 2,2800 | 2,1500 | 2,2100 | 2,2100 | 16.100 |
21 dic 2023 | 2,3500 | 2,4200 | 2,1200 | 2,1200 | 2,1200 | 90.700 |
20 dic 2023 | 2,6700 | 2,7000 | 2,5100 | 2,5500 | 2,5500 | 45.700 |
19 dic 2023 | 2,7900 | 2,8400 | 2,6000 | 2,7400 | 2,7400 | 31.300 |
18 dic 2023 | 2,9200 | 2,9400 | 2,7500 | 2,8000 | 2,8000 | 21.400 |
15 dic 2023 | 3,0700 | 3,0900 | 2,8300 | 2,9800 | 2,9800 | 53.800 |
14 dic 2023 | 2,7700 | 3,1800 | 2,7100 | 3,1200 | 3,1200 | 231.500 |
14 dic 2023 | 1:5 Split de acciones | |||||
13 dic 2023 | 2,8000 | 2,8000 | 2,6500 | 2,7500 | 2,7500 | 13.140 |
12 dic 2023 | 2,7000 | 2,9500 | 2,6000 | 2,8500 | 2,8500 | 31.820 |
11 dic 2023 | 2,9000 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 8160 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |