Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3,0600 | 3,1800 | 2,8601 | 3,0250 | 3,0250 | 995.611 |
27 mar 2024 | 2,8600 | 3,0500 | 2,6500 | 3,0500 | 3,0500 | 2.840.000 |
26 mar 2024 | 2,5400 | 2,8800 | 2,5050 | 2,7700 | 2,7700 | 3.259.700 |
25 mar 2024 | 2,2800 | 2,7150 | 2,2500 | 2,5400 | 2,5400 | 5.717.500 |
22 mar 2024 | 2,0100 | 2,2500 | 1,9700 | 2,2300 | 2,2300 | 2.668.000 |
21 mar 2024 | 1,9700 | 2,0300 | 1,9400 | 2,0200 | 2,0200 | 1.054.000 |
20 mar 2024 | 1,9000 | 1,9680 | 1,8200 | 1,9400 | 1,9400 | 1.892.700 |
19 mar 2024 | 2,0000 | 2,0350 | 1,9200 | 1,9700 | 1,9700 | 1.093.500 |
18 mar 2024 | 2,0400 | 2,2200 | 1,9750 | 2,0000 | 2,0000 | 2.303.300 |
15 mar 2024 | 1,9200 | 2,0500 | 1,9100 | 2,0000 | 2,0000 | 1.215.900 |
14 mar 2024 | 2,1000 | 2,1600 | 1,8300 | 1,9050 | 1,9050 | 2.263.000 |
13 mar 2024 | 2,0400 | 2,0900 | 2,0010 | 2,0400 | 2,0400 | 1.047.200 |
12 mar 2024 | 2,1400 | 2,1550 | 2,0500 | 2,0600 | 2,0600 | 558.500 |
11 mar 2024 | 2,1600 | 2,2100 | 2,1300 | 2,1300 | 2,1300 | 540.000 |
08 mar 2024 | 2,2000 | 2,3050 | 2,1700 | 2,1800 | 2,1800 | 608.000 |
07 mar 2024 | 2,1300 | 2,1950 | 2,1050 | 2,1800 | 2,1800 | 423.200 |
06 mar 2024 | 2,1600 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 463.100 |
05 mar 2024 | 2,1400 | 2,1800 | 2,0500 | 2,1200 | 2,1200 | 637.700 |
04 mar 2024 | 2,2000 | 2,2200 | 2,1100 | 2,1700 | 2,1700 | 558.500 |
01 mar 2024 | 2,1400 | 2,2600 | 2,0800 | 2,2000 | 2,2000 | 977.200 |
29 feb 2024 | 2,1300 | 2,1800 | 2,0800 | 2,1400 | 2,1400 | 558.300 |
28 feb 2024 | 2,1100 | 2,1410 | 2,0500 | 2,0600 | 2,0600 | 414.700 |
27 feb 2024 | 2,0900 | 2,1700 | 2,0550 | 2,1500 | 2,1500 | 538.100 |
26 feb 2024 | 2,0200 | 2,1400 | 2,0200 | 2,0500 | 2,0500 | 709.000 |
23 feb 2024 | 2,0200 | 2,0600 | 2,0000 | 2,0200 | 2,0200 | 539.500 |
22 feb 2024 | 2,1800 | 2,1800 | 2,0100 | 2,0300 | 2,0300 | 804.300 |
21 feb 2024 | 2,2000 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 635.000 |
20 feb 2024 | 2,2400 | 2,2800 | 2,1800 | 2,2200 | 2,2200 | 543.600 |
16 feb 2024 | 2,3000 | 2,3400 | 2,2400 | 2,3100 | 2,3100 | 952.500 |
15 feb 2024 | 2,1900 | 2,3300 | 2,1820 | 2,3200 | 2,3200 | 1.006.600 |
14 feb 2024 | 2,1700 | 2,1900 | 2,1000 | 2,1800 | 2,1800 | 685.100 |
13 feb 2024 | 2,2500 | 2,2500 | 2,0800 | 2,1000 | 2,1000 | 1.205.800 |
12 feb 2024 | 2,3200 | 2,4390 | 2,2700 | 2,2800 | 2,2800 | 1.140.100 |
09 feb 2024 | 2,3100 | 2,3900 | 2,2850 | 2,3100 | 2,3100 | 608.500 |
08 feb 2024 | 2,2500 | 2,3400 | 2,2200 | 2,3000 | 2,3000 | 556.700 |
07 feb 2024 | 2,3200 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 521.600 |
06 feb 2024 | 2,2300 | 2,3500 | 2,2000 | 2,3300 | 2,3300 | 686.900 |
05 feb 2024 | 2,3600 | 2,3600 | 2,2300 | 2,2300 | 2,2300 | 663.500 |
02 feb 2024 | 2,3500 | 2,4150 | 2,2600 | 2,4000 | 2,4000 | 830.600 |
01 feb 2024 | 2,3500 | 2,4200 | 2,2800 | 2,3900 | 2,3900 | 861.400 |
31 ene 2024 | 2,4300 | 2,4650 | 2,3000 | 2,3100 | 2,3100 | 653.100 |
30 ene 2024 | 2,5400 | 2,5500 | 2,4300 | 2,4400 | 2,4400 | 448.300 |
29 ene 2024 | 2,4400 | 2,5700 | 2,3800 | 2,5700 | 2,5700 | 432.000 |
26 ene 2024 | 2,4400 | 2,5050 | 2,4100 | 2,4400 | 2,4400 | 580.300 |
25 ene 2024 | 2,4100 | 2,4400 | 2,3400 | 2,4200 | 2,4200 | 571.300 |
24 ene 2024 | 2,4400 | 2,4400 | 2,3550 | 2,3900 | 2,3900 | 679.200 |
23 ene 2024 | 2,4500 | 2,5050 | 2,3800 | 2,4200 | 2,4200 | 562.900 |
22 ene 2024 | 2,4000 | 2,5450 | 2,3510 | 2,4300 | 2,4300 | 803.800 |
19 ene 2024 | 2,3500 | 2,4100 | 2,2600 | 2,3900 | 2,3900 | 1.103.900 |
18 ene 2024 | 2,5300 | 2,6000 | 2,3400 | 2,3400 | 2,3400 | 678.900 |
17 ene 2024 | 2,6100 | 2,6100 | 2,4600 | 2,5100 | 2,5100 | 980.700 |
16 ene 2024 | 2,4900 | 2,7900 | 2,4680 | 2,6700 | 2,6700 | 2.135.300 |
12 ene 2024 | 2,4800 | 2,5390 | 2,4300 | 2,4700 | 2,4700 | 605.400 |
11 ene 2024 | 2,4500 | 2,4900 | 2,3730 | 2,4600 | 2,4600 | 663.600 |
10 ene 2024 | 2,5200 | 2,5430 | 2,4700 | 2,4800 | 2,4800 | 590.700 |
09 ene 2024 | 2,6900 | 2,6950 | 2,5000 | 2,5400 | 2,5400 | 1.120.900 |
08 ene 2024 | 2,5200 | 2,8500 | 2,5100 | 2,7500 | 2,7500 | 1.318.600 |
05 ene 2024 | 2,4200 | 2,5100 | 2,3600 | 2,4800 | 2,4800 | 649.600 |
04 ene 2024 | 2,5100 | 2,5300 | 2,4400 | 2,4500 | 2,4500 | 715.800 |
03 ene 2024 | 2,4800 | 2,6110 | 2,4220 | 2,5300 | 2,5300 | 1.625.300 |
02 ene 2024 | 2,4700 | 2,6300 | 2,4300 | 2,5500 | 2,5500 | 669.500 |
29 dic 2023 | 2,5900 | 2,6100 | 2,4800 | 2,5100 | 2,5100 | 912.600 |
28 dic 2023 | 2,5300 | 2,6700 | 2,5000 | 2,5800 | 2,5800 | 903.300 |
27 dic 2023 | 2,5800 | 2,6290 | 2,5200 | 2,5600 | 2,5600 | 729.600 |
26 dic 2023 | 2,4400 | 2,6250 | 2,3800 | 2,5600 | 2,5600 | 949.300 |
22 dic 2023 | 2,3800 | 2,5500 | 2,3350 | 2,4600 | 2,4600 | 979.300 |
21 dic 2023 | 2,4400 | 2,4900 | 2,3300 | 2,3700 | 2,3700 | 655.300 |
20 dic 2023 | 2,5600 | 2,6600 | 2,3900 | 2,3900 | 2,3900 | 921.800 |
19 dic 2023 | 2,3200 | 2,6500 | 2,3200 | 2,5900 | 2,5900 | 1.079.600 |
18 dic 2023 | 2,3400 | 2,3600 | 2,2800 | 2,2800 | 2,2800 | 663.000 |
15 dic 2023 | 2,4800 | 2,5000 | 2,3000 | 2,3400 | 2,3400 | 1.036.900 |
14 dic 2023 | 2,6000 | 2,7800 | 2,4300 | 2,4500 | 2,4500 | 1.378.500 |
13 dic 2023 | 2,3800 | 2,5500 | 2,2300 | 2,5500 | 2,5500 | 1.167.000 |
12 dic 2023 | 2,5300 | 2,5400 | 2,3600 | 2,3800 | 2,3800 | 728.900 |
11 dic 2023 | 2,7200 | 2,7300 | 2,5200 | 2,5400 | 2,5400 | 589.500 |
08 dic 2023 | 2,6700 | 2,7800 | 2,6400 | 2,7300 | 2,7300 | 566.200 |
07 dic 2023 | 2,7100 | 2,7350 | 2,6700 | 2,6900 | 2,6900 | 317.300 |
06 dic 2023 | 2,7800 | 2,8600 | 2,6900 | 2,6900 | 2,6900 | 690.700 |
05 dic 2023 | 2,9400 | 2,9600 | 2,7400 | 2,7500 | 2,7500 | 669.100 |
04 dic 2023 | 2,8900 | 3,0200 | 2,8600 | 3,0000 | 3,0000 | 734.200 |
01 dic 2023 | 2,6400 | 2,9200 | 2,6050 | 2,9100 | 2,9100 | 1.017.800 |
30 nov 2023 | 2,8000 | 2,8000 | 2,6500 | 2,6600 | 2,6600 | 620.900 |
29 nov 2023 | 2,7000 | 2,8600 | 2,7000 | 2,7800 | 2,7800 | 611.600 |
28 nov 2023 | 2,6300 | 2,6900 | 2,5700 | 2,6700 | 2,6700 | 422.000 |
27 nov 2023 | 2,7000 | 2,7200 | 2,6050 | 2,6500 | 2,6500 | 580.800 |
24 nov 2023 | 2,6700 | 2,7400 | 2,6700 | 2,7200 | 2,7200 | 258.600 |
22 nov 2023 | 2,5100 | 2,7000 | 2,5000 | 2,6800 | 2,6800 | 808.400 |
21 nov 2023 | 2,5700 | 2,5700 | 2,4100 | 2,5000 | 2,5000 | 758.100 |
20 nov 2023 | 2,7300 | 2,7700 | 2,6150 | 2,6400 | 2,6400 | 955.200 |
17 nov 2023 | 2,5400 | 2,7500 | 2,4680 | 2,7400 | 2,7400 | 3.402.500 |
16 nov 2023 | 2,5200 | 2,6300 | 2,4000 | 2,4500 | 2,4500 | 1.317.200 |
15 nov 2023 | 2,2200 | 2,3900 | 2,2200 | 2,3600 | 2,3600 | 1.309.900 |
14 nov 2023 | 2,0000 | 2,2100 | 2,0000 | 2,2000 | 2,2000 | 1.389.700 |
13 nov 2023 | 1,8800 | 1,9500 | 1,8300 | 1,9500 | 1,9500 | 1.044.500 |
10 nov 2023 | 1,8300 | 1,8800 | 1,7700 | 1,8800 | 1,8800 | 545.000 |
09 nov 2023 | 2,0100 | 2,0200 | 1,7900 | 1,7950 | 1,7950 | 1.247.200 |
08 nov 2023 | 2,1700 | 2,1700 | 1,9700 | 2,0300 | 2,0300 | 1.071.000 |
07 nov 2023 | 2,0700 | 2,1600 | 2,0500 | 2,1450 | 2,1450 | 403.100 |
06 nov 2023 | 2,2700 | 2,2700 | 2,0300 | 2,1100 | 2,1100 | 793.900 |
03 nov 2023 | 2,2300 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 634.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |