Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,6634 | 2,7499 | 2,6300 | 2,6800 | 2,6800 | 31.087 |
02 may 2024 | 2,7000 | 2,7500 | 2,6700 | 2,6800 | 2,6800 | 13.600 |
01 may 2024 | 2,6200 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 9600 |
30 abr 2024 | 2,7600 | 2,7600 | 2,6400 | 2,6700 | 2,6700 | 16.300 |
29 abr 2024 | 2,7900 | 2,7900 | 2,7300 | 2,7800 | 2,7800 | 6400 |
26 abr 2024 | 2,7000 | 2,8600 | 2,7000 | 2,7900 | 2,7900 | 14.800 |
25 abr 2024 | 2,5600 | 2,7500 | 2,5600 | 2,7400 | 2,7400 | 19.300 |
24 abr 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6100 | 2,6100 | 7900 |
23 abr 2024 | 2,5900 | 2,6400 | 2,5600 | 2,6400 | 2,6400 | 11.100 |
22 abr 2024 | 2,5400 | 2,5900 | 2,5300 | 2,5700 | 2,5700 | 10.700 |
19 abr 2024 | 2,4900 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 15.400 |
18 abr 2024 | 2,5000 | 2,5100 | 2,3700 | 2,4400 | 2,4400 | 64.400 |
17 abr 2024 | 2,5000 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 10.900 |
16 abr 2024 | 2,5200 | 2,5600 | 2,4600 | 2,4700 | 2,4700 | 14.000 |
15 abr 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5300 | 2,5300 | 12.500 |
12 abr 2024 | 2,5800 | 2,5900 | 2,5200 | 2,5900 | 2,5900 | 10.700 |
11 abr 2024 | 2,5800 | 2,6200 | 2,5200 | 2,5700 | 2,5700 | 11.900 |
10 abr 2024 | 2,5100 | 2,5700 | 2,5100 | 2,5700 | 2,5700 | 19.000 |
09 abr 2024 | 2,4700 | 2,5800 | 2,4700 | 2,5400 | 2,5400 | 9800 |
08 abr 2024 | 2,5200 | 2,5600 | 2,4700 | 2,4700 | 2,4700 | 27.700 |
05 abr 2024 | 2,5400 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 11.300 |
04 abr 2024 | 2,5100 | 2,5700 | 2,5000 | 2,5400 | 2,5400 | 6800 |
03 abr 2024 | 2,4700 | 2,5700 | 2,4600 | 2,5500 | 2,5500 | 7800 |
02 abr 2024 | 2,4800 | 2,5400 | 2,4500 | 2,4800 | 2,4800 | 12.600 |
01 abr 2024 | 2,4600 | 2,5700 | 2,4600 | 2,5700 | 2,5700 | 11.800 |
28 mar 2024 | 2,5900 | 2,5900 | 2,4700 | 2,4700 | 2,4700 | 14.700 |
27 mar 2024 | 2,5000 | 2,6200 | 2,4900 | 2,5600 | 2,5600 | 28.500 |
26 mar 2024 | 2,6100 | 2,6100 | 2,4600 | 2,4700 | 2,4700 | 10.900 |
25 mar 2024 | 2,5300 | 2,6100 | 2,5100 | 2,5900 | 2,5900 | 6400 |
22 mar 2024 | 2,5500 | 2,5700 | 2,4900 | 2,5400 | 2,5400 | 8600 |
21 mar 2024 | 2,5600 | 2,7000 | 2,5500 | 2,6200 | 2,6200 | 11.700 |
20 mar 2024 | 2,5900 | 2,5900 | 2,5800 | 2,5800 | 2,5800 | 8600 |
19 mar 2024 | 2,5900 | 2,6200 | 2,5300 | 2,5700 | 2,5700 | 17.900 |
18 mar 2024 | 2,6000 | 2,6700 | 2,5500 | 2,6300 | 2,6300 | 17.000 |
15 mar 2024 | 2,6400 | 2,6900 | 2,6400 | 2,6600 | 2,6600 | 34.200 |
14 mar 2024 | 2,5800 | 2,7000 | 2,5300 | 2,6800 | 2,6800 | 19.700 |
13 mar 2024 | 2,5400 | 2,6200 | 2,5300 | 2,6100 | 2,6100 | 32.700 |
12 mar 2024 | 2,5100 | 2,6100 | 2,5100 | 2,5700 | 2,5700 | 13.300 |
11 mar 2024 | 2,6500 | 2,7000 | 2,5300 | 2,5300 | 2,5300 | 54.000 |
08 mar 2024 | 2,6600 | 2,6600 | 2,5800 | 2,6600 | 2,6600 | 6500 |
07 mar 2024 | 2,5800 | 2,6400 | 2,5600 | 2,6100 | 2,6100 | 15.300 |
06 mar 2024 | 2,5800 | 2,6900 | 2,5800 | 2,6000 | 2,6000 | 11.500 |
05 mar 2024 | 2,5000 | 2,6900 | 2,4700 | 2,6000 | 2,6000 | 24.200 |
04 mar 2024 | 2,4000 | 2,5500 | 2,4000 | 2,5100 | 2,5100 | 41.900 |
01 mar 2024 | 2,3000 | 2,4400 | 2,3000 | 2,3700 | 2,3700 | 78.300 |
29 feb 2024 | 2,3700 | 2,4100 | 2,2600 | 2,3000 | 2,3000 | 34.700 |
28 feb 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3700 | 2,3700 | 12.500 |
27 feb 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 20.300 |
26 feb 2024 | 2,3600 | 2,4900 | 2,3300 | 2,4600 | 2,4600 | 43.100 |
23 feb 2024 | 2,1800 | 2,3500 | 2,1800 | 2,3300 | 2,3300 | 45.000 |
22 feb 2024 | 2,3200 | 2,3800 | 2,1900 | 2,1900 | 2,1900 | 41.700 |
21 feb 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 6700 |
20 feb 2024 | 2,3600 | 2,3900 | 2,3200 | 2,3300 | 2,3300 | 9400 |
16 feb 2024 | 2,4100 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 17.000 |
15 feb 2024 | 2,4600 | 2,4600 | 2,4200 | 2,4500 | 2,4500 | 7000 |
14 feb 2024 | 2,3900 | 2,4700 | 2,3700 | 2,4700 | 2,4700 | 20.100 |
13 feb 2024 | 2,4100 | 2,4700 | 2,3900 | 2,4100 | 2,4100 | 22.000 |
12 feb 2024 | 2,3600 | 2,4700 | 2,3600 | 2,4700 | 2,4700 | 35.800 |
09 feb 2024 | 2,3800 | 2,4000 | 2,3300 | 2,3800 | 2,3800 | 24.900 |
08 feb 2024 | 2,3500 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 14.100 |
07 feb 2024 | 2,4500 | 2,4600 | 2,3600 | 2,4000 | 2,4000 | 22.900 |
06 feb 2024 | 2,4600 | 2,4700 | 2,3600 | 2,4100 | 2,4100 | 22.800 |
05 feb 2024 | 2,4700 | 2,4900 | 2,4300 | 2,4700 | 2,4700 | 33.400 |
02 feb 2024 | 2,4600 | 2,4700 | 2,4200 | 2,4700 | 2,4700 | 16.100 |
01 feb 2024 | 2,5800 | 2,5800 | 2,4200 | 2,4400 | 2,4400 | 22.200 |
31 ene 2024 | 2,5500 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 19.200 |
30 ene 2024 | 2,6100 | 2,6200 | 2,5100 | 2,5500 | 2,5500 | 26.100 |
29 ene 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 16.800 |
26 ene 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5300 | 2,5300 | 18.100 |
25 ene 2024 | 2,4800 | 2,5800 | 2,4600 | 2,5200 | 2,5200 | 16.300 |
24 ene 2024 | 2,7200 | 2,7200 | 2,4700 | 2,5000 | 2,5000 | 28.100 |
23 ene 2024 | 2,6600 | 2,7500 | 2,5900 | 2,6200 | 2,6200 | 19.800 |
22 ene 2024 | 2,5500 | 2,6800 | 2,5500 | 2,5800 | 2,5800 | 51.700 |
19 ene 2024 | 2,5000 | 2,5900 | 2,4900 | 2,5300 | 2,5300 | 18.100 |
18 ene 2024 | 2,5600 | 2,5600 | 2,4700 | 2,4900 | 2,4900 | 14.300 |
17 ene 2024 | 2,4300 | 2,5400 | 2,4100 | 2,5200 | 2,5200 | 11.100 |
16 ene 2024 | 2,4500 | 2,5500 | 2,3800 | 2,4000 | 2,4000 | 17.300 |
12 ene 2024 | 2,4900 | 2,6400 | 2,4600 | 2,5300 | 2,5300 | 49.800 |
11 ene 2024 | 2,4800 | 2,4900 | 2,3600 | 2,4000 | 2,4000 | 24.900 |
10 ene 2024 | 2,4400 | 2,4800 | 2,4300 | 2,4600 | 2,4600 | 39.700 |
09 ene 2024 | 2,4200 | 2,6500 | 2,4100 | 2,4500 | 2,4500 | 26.800 |
08 ene 2024 | 2,5600 | 2,5600 | 2,3900 | 2,3900 | 2,3900 | 29.400 |
05 ene 2024 | 2,5600 | 2,5700 | 2,4200 | 2,4600 | 2,4600 | 19.400 |
04 ene 2024 | 2,5000 | 2,5700 | 2,4200 | 2,4800 | 2,4800 | 23.200 |
03 ene 2024 | 2,5400 | 2,5900 | 2,4400 | 2,5000 | 2,5000 | 24.300 |
02 ene 2024 | 2,5400 | 2,6600 | 2,4400 | 2,5400 | 2,5400 | 24.600 |
29 dic 2023 | 2,4800 | 2,6400 | 2,4700 | 2,5400 | 2,5400 | 22.600 |
28 dic 2023 | 2,4200 | 2,5800 | 2,4200 | 2,4300 | 2,4300 | 33.700 |
27 dic 2023 | 2,5100 | 2,6300 | 2,4300 | 2,4500 | 2,4500 | 43.500 |
26 dic 2023 | 2,4500 | 2,6500 | 2,4500 | 2,5500 | 2,5500 | 32.900 |
22 dic 2023 | 2,4100 | 2,5500 | 2,4000 | 2,4500 | 2,4500 | 18.600 |
21 dic 2023 | 2,4500 | 2,5400 | 2,4300 | 2,4800 | 2,4800 | 15.400 |
20 dic 2023 | 2,3700 | 2,4600 | 2,2900 | 2,4200 | 2,4200 | 60.300 |
19 dic 2023 | 2,2500 | 2,4700 | 2,1500 | 2,3200 | 2,3200 | 33.300 |
18 dic 2023 | 2,3500 | 2,4200 | 2,2300 | 2,2500 | 2,2500 | 32.200 |
15 dic 2023 | 2,5000 | 2,6000 | 2,3200 | 2,3300 | 2,3300 | 66.900 |
14 dic 2023 | 2,5100 | 2,7300 | 2,5100 | 2,6000 | 2,6000 | 36.400 |
13 dic 2023 | 2,5900 | 2,6400 | 2,4800 | 2,4800 | 2,4800 | 25.500 |
12 dic 2023 | 2,5100 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 18.800 |
11 dic 2023 | 2,5500 | 2,6700 | 2,5300 | 2,5300 | 2,5300 | 12.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |