Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 3,2300 | 3,2500 | 2,9900 | 2,9900 | 2,9900 | 191.100 |
16 may 2024 | 3,2600 | 3,3500 | 3,1400 | 3,2300 | 3,2300 | 188.100 |
15 may 2024 | 3,1300 | 3,2700 | 3,1200 | 3,2700 | 3,2700 | 79.300 |
14 may 2024 | 3,0200 | 3,1500 | 3,0200 | 3,1400 | 3,1400 | 93.700 |
13 may 2024 | 3,0200 | 3,1300 | 3,0000 | 3,0500 | 3,0500 | 73.800 |
10 may 2024 | 3,2300 | 3,2300 | 3,0100 | 3,1000 | 3,1000 | 84.100 |
09 may 2024 | 3,2500 | 3,4000 | 3,1700 | 3,2100 | 3,2100 | 161.700 |
08 may 2024 | 3,0400 | 3,3400 | 3,0400 | 3,2600 | 3,2600 | 254.300 |
07 may 2024 | 3,0500 | 3,1100 | 2,9500 | 2,9900 | 2,9900 | 48.100 |
06 may 2024 | 2,9900 | 3,1400 | 2,8800 | 3,0200 | 3,0200 | 160.400 |
03 may 2024 | 3,0000 | 3,0000 | 2,8500 | 2,9700 | 2,9700 | 642.100 |
02 may 2024 | 3,0300 | 3,0700 | 2,8800 | 2,9600 | 2,9600 | 124.300 |
01 may 2024 | 3,2700 | 3,3100 | 2,9100 | 3,0100 | 3,0100 | 297.000 |
30 abr 2024 | 2,7000 | 3,2200 | 2,7000 | 3,1600 | 3,1600 | 363.700 |
29 abr 2024 | 2,8000 | 2,8100 | 2,6300 | 2,7200 | 2,7200 | 122.700 |
26 abr 2024 | 2,7200 | 2,9000 | 2,7200 | 2,7500 | 2,7500 | 120.700 |
25 abr 2024 | 2,8100 | 2,8500 | 2,7200 | 2,7900 | 2,7900 | 130.700 |
24 abr 2024 | 2,9600 | 2,9600 | 2,7400 | 2,7800 | 2,7800 | 252.300 |
23 abr 2024 | 3,0300 | 3,0300 | 2,8800 | 2,9100 | 2,9100 | 179.300 |
22 abr 2024 | 3,1700 | 3,1700 | 2,9000 | 2,9300 | 2,9300 | 136.200 |
19 abr 2024 | 3,0100 | 3,1700 | 3,0000 | 3,0900 | 3,0900 | 86.000 |
18 abr 2024 | 3,0400 | 3,1000 | 2,9700 | 3,0500 | 3,0500 | 199.500 |
17 abr 2024 | 3,1000 | 3,1000 | 2,9500 | 3,0900 | 3,0900 | 234.800 |
16 abr 2024 | 3,1400 | 3,1500 | 2,9200 | 3,0800 | 3,0800 | 122.900 |
15 abr 2024 | 3,2600 | 3,2700 | 3,0200 | 3,0600 | 3,0600 | 147.800 |
12 abr 2024 | 3,5400 | 3,5400 | 3,0600 | 3,1400 | 3,1400 | 472.600 |
11 abr 2024 | 3,5200 | 3,5900 | 3,3400 | 3,4100 | 3,4100 | 282.900 |
10 abr 2024 | 3,0900 | 3,5500 | 3,0700 | 3,4600 | 3,4600 | 342.200 |
09 abr 2024 | 3,2500 | 3,3500 | 3,0100 | 3,2300 | 3,2300 | 313.600 |
08 abr 2024 | 3,4700 | 3,6800 | 3,2200 | 3,2900 | 3,2900 | 461.500 |
05 abr 2024 | 3,4800 | 3,6900 | 3,2400 | 3,4200 | 3,4200 | 254.300 |
04 abr 2024 | 3,7500 | 3,8300 | 3,3700 | 3,4700 | 3,4700 | 660.300 |
03 abr 2024 | 3,0700 | 3,6200 | 3,0700 | 3,5000 | 3,5000 | 801.900 |
02 abr 2024 | 2,6500 | 3,0600 | 2,6500 | 3,0200 | 3,0200 | 242.200 |
01 abr 2024 | 2,7000 | 2,7700 | 2,6100 | 2,6500 | 2,6500 | 103.000 |
28 mar 2024 | 2,8900 | 3,0500 | 2,7000 | 2,7000 | 2,7000 | 217.200 |
27 mar 2024 | 2,6600 | 2,8200 | 2,6400 | 2,8000 | 2,8000 | 146.200 |
26 mar 2024 | 2,4900 | 2,6900 | 2,4900 | 2,6100 | 2,6100 | 219.700 |
25 mar 2024 | 2,5200 | 2,6000 | 2,4900 | 2,4900 | 2,4900 | 194.300 |
22 mar 2024 | 2,4200 | 2,5100 | 2,3700 | 2,5000 | 2,5000 | 283.400 |
21 mar 2024 | 2,3900 | 2,4100 | 2,3500 | 2,4000 | 2,4000 | 47.700 |
20 mar 2024 | 2,3200 | 2,4200 | 2,3000 | 2,3600 | 2,3600 | 106.500 |
19 mar 2024 | 2,3100 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 85.400 |
18 mar 2024 | 2,4900 | 2,4900 | 2,3200 | 2,3400 | 2,3400 | 365.200 |
15 mar 2024 | 2,3000 | 2,4900 | 2,2500 | 2,4500 | 2,4500 | 174.600 |
14 mar 2024 | 2,2600 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 35.500 |
13 mar 2024 | 2,2600 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 43.400 |
12 mar 2024 | 2,2500 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 32.800 |
11 mar 2024 | 2,1900 | 2,3300 | 2,1300 | 2,2400 | 2,2400 | 69.800 |
08 mar 2024 | 2,2200 | 2,2300 | 2,1200 | 2,1900 | 2,1900 | 76.900 |
07 mar 2024 | 2,2500 | 2,2700 | 2,1700 | 2,1800 | 2,1800 | 69.700 |
06 mar 2024 | 2,2800 | 2,3200 | 2,2300 | 2,2500 | 2,2500 | 61.900 |
05 mar 2024 | 2,3300 | 2,3600 | 2,2500 | 2,3600 | 2,3600 | 82.000 |
04 mar 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 32.300 |
01 mar 2024 | 2,4200 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 27.700 |
29 feb 2024 | 2,3500 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 35.200 |
28 feb 2024 | 2,3700 | 2,4600 | 2,3400 | 2,3400 | 2,3400 | 26.900 |
27 feb 2024 | 2,3900 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 18.700 |
26 feb 2024 | 2,4700 | 2,4800 | 2,3700 | 2,3700 | 2,3700 | 22.200 |
23 feb 2024 | 2,3100 | 2,4800 | 2,3100 | 2,4200 | 2,4200 | 45.900 |
22 feb 2024 | 2,4100 | 2,4100 | 2,3000 | 2,3000 | 2,3000 | 50.000 |
21 feb 2024 | 2,4400 | 2,4800 | 2,3300 | 2,3500 | 2,3500 | 107.900 |
20 feb 2024 | 2,5700 | 2,6200 | 2,4500 | 2,4600 | 2,4600 | 40.900 |
16 feb 2024 | 2,4900 | 2,5900 | 2,4300 | 2,5400 | 2,5400 | 205.000 |
15 feb 2024 | 2,4700 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 94.600 |
14 feb 2024 | 2,4200 | 2,5000 | 2,3800 | 2,4400 | 2,4400 | 124.300 |
13 feb 2024 | 2,3900 | 2,4200 | 2,2800 | 2,4200 | 2,4200 | 91.200 |
12 feb 2024 | 2,3000 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 70.100 |
09 feb 2024 | 2,3000 | 2,3400 | 2,2800 | 2,3200 | 2,3200 | 30.700 |
08 feb 2024 | 2,4300 | 2,4300 | 2,2900 | 2,2900 | 2,2900 | 51.400 |
07 feb 2024 | 2,4700 | 2,5100 | 2,3500 | 2,3500 | 2,3500 | 51.200 |
06 feb 2024 | 2,5100 | 2,5400 | 2,4300 | 2,4400 | 2,4400 | 35.600 |
05 feb 2024 | 2,3500 | 2,5100 | 2,3000 | 2,4800 | 2,4800 | 190.500 |
02 feb 2024 | 2,5000 | 2,5000 | 2,3800 | 2,3800 | 2,3800 | 31.200 |
01 feb 2024 | 2,4300 | 2,5600 | 2,4300 | 2,4900 | 2,4900 | 55.500 |
31 ene 2024 | 2,4500 | 2,5700 | 2,3500 | 2,5600 | 2,5600 | 70.600 |
30 ene 2024 | 2,6000 | 2,6500 | 2,2700 | 2,4600 | 2,4600 | 339.300 |
29 ene 2024 | 2,5300 | 2,6100 | 2,5200 | 2,6000 | 2,6000 | 51.200 |
26 ene 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5900 | 2,5900 | 59.100 |
25 ene 2024 | 2,4500 | 2,5500 | 2,4500 | 2,5400 | 2,5400 | 29.400 |
24 ene 2024 | 2,4700 | 2,5400 | 2,4300 | 2,5000 | 2,5000 | 27.300 |
23 ene 2024 | 2,4200 | 2,4900 | 2,3800 | 2,4600 | 2,4600 | 28.300 |
22 ene 2024 | 2,4500 | 2,5300 | 2,3300 | 2,4200 | 2,4200 | 97.800 |
19 ene 2024 | 2,4300 | 2,5600 | 2,3600 | 2,4900 | 2,4900 | 64.500 |
18 ene 2024 | 2,5700 | 2,6000 | 2,3800 | 2,3900 | 2,3900 | 61.400 |
17 ene 2024 | 2,5100 | 2,5900 | 2,4700 | 2,5600 | 2,5600 | 37.900 |
16 ene 2024 | 2,4900 | 2,6400 | 2,4800 | 2,5100 | 2,5100 | 128.500 |
15 ene 2024 | 2,4300 | 2,5600 | 2,4200 | 2,4500 | 2,4500 | 112.600 |
12 ene 2024 | 2,4500 | 2,4800 | 2,3600 | 2,4000 | 2,4000 | 94.400 |
11 ene 2024 | 2,3300 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 81.700 |
10 ene 2024 | 2,2700 | 2,3300 | 2,2600 | 2,3300 | 2,3300 | 22.200 |
09 ene 2024 | 2,3500 | 2,3500 | 2,2500 | 2,3000 | 2,3000 | 55.200 |
08 ene 2024 | 2,3900 | 2,4200 | 2,3300 | 2,3500 | 2,3500 | 74.200 |
05 ene 2024 | 2,2600 | 2,4300 | 2,2600 | 2,3500 | 2,3500 | 178.100 |
04 ene 2024 | 2,2700 | 2,3800 | 2,2400 | 2,2600 | 2,2600 | 63.300 |
03 ene 2024 | 2,4100 | 2,4100 | 2,2100 | 2,2700 | 2,2700 | 125.300 |
02 ene 2024 | 2,1500 | 2,4000 | 2,1500 | 2,3500 | 2,3500 | 147.900 |
29 dic 2023 | 2,2000 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 41.000 |
28 dic 2023 | 2,1700 | 2,1700 | 2,1000 | 2,1500 | 2,1500 | 22.700 |
27 dic 2023 | 2,1400 | 2,1900 | 2,0500 | 2,1200 | 2,1200 | 140.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |