Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2,9200 | 2,9300 | 2,6600 | 2,6600 | 2,6600 | 37.792 |
23 abr 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9200 | 2,9200 | 5500 |
22 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 1790 |
19 abr 2024 | 3,0100 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 7213 |
18 abr 2024 | 3,1500 | 3,1700 | 3,0000 | 3,0000 | 3,0000 | 9761 |
17 abr 2024 | 3,1500 | 3,1800 | 2,9500 | 3,1800 | 3,1800 | 20.160 |
16 abr 2024 | 3,1000 | 3,2000 | 3,0000 | 3,0000 | 3,0000 | 10.695 |
15 abr 2024 | 3,0000 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 5115 |
12 abr 2024 | 3,0800 | 3,2000 | 2,9500 | 3,0500 | 3,0500 | 9060 |
11 abr 2024 | 3,0000 | 3,0400 | 2,9500 | 3,0000 | 3,0000 | 5512 |
10 abr 2024 | 3,2000 | 3,2200 | 3,0000 | 3,0000 | 3,0000 | 5072 |
09 abr 2024 | 3,1000 | 3,1700 | 3,0800 | 3,1700 | 3,1700 | 12.096 |
08 abr 2024 | 2,8900 | 3,0700 | 2,7500 | 3,0700 | 3,0700 | 13.693 |
05 abr 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8100 | 2,8100 | 3850 |
04 abr 2024 | 2,9000 | 2,9000 | 2,7000 | 2,9000 | 2,9000 | 16.485 |
03 abr 2024 | 2,8000 | 2,9000 | 2,6500 | 2,9000 | 2,9000 | 28.868 |
02 abr 2024 | 2,6600 | 2,8000 | 2,6000 | 2,8000 | 2,8000 | 14.393 |
28 mar 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 158 |
27 mar 2024 | 2,6200 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 9587 |
26 mar 2024 | 2,5000 | 2,6500 | 2,5000 | 2,5100 | 2,5100 | 8151 |
25 mar 2024 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 6033 |
22 mar 2024 | 2,4700 | 2,5200 | 2,4700 | 2,5200 | 2,5200 | 3593 |
21 mar 2024 | 2,6200 | 2,6500 | 2,4600 | 2,4700 | 2,4700 | 12.305 |
20 mar 2024 | 2,6800 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 1927 |
19 mar 2024 | 2,6300 | 2,6900 | 2,6300 | 2,6900 | 2,6900 | 8450 |
18 mar 2024 | 2,5700 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 1977 |
15 mar 2024 | 2,5100 | 2,5100 | 2,4800 | 2,5000 | 2,5000 | 14.063 |
14 mar 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 666 |
13 mar 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 5759 |
12 mar 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5300 | 2,5300 | 2420 |
11 mar 2024 | 2,5800 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 2503 |
08 mar 2024 | 2,7000 | 2,7000 | 2,4700 | 2,4900 | 2,4900 | 15.881 |
07 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 1800 |
06 mar 2024 | 2,6900 | 2,7600 | 2,6600 | 2,6600 | 2,6600 | 5200 |
05 mar 2024 | 2,7200 | 2,8100 | 2,6600 | 2,8100 | 2,8100 | 1414 |
04 mar 2024 | 2,6600 | 2,8600 | 2,6600 | 2,7300 | 2,7300 | 9855 |
01 mar 2024 | 2,8000 | 2,8000 | 2,6600 | 2,6600 | 2,6600 | 2560 |
29 feb 2024 | 2,7500 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 1660 |
28 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 615 |
27 feb 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7600 | 2,7600 | 1718 |
26 feb 2024 | 2,7500 | 2,8500 | 2,6800 | 2,8400 | 2,8400 | 4425 |
23 feb 2024 | 2,6500 | 2,7700 | 2,6500 | 2,7600 | 2,7600 | 2247 |
22 feb 2024 | 2,6600 | 2,7700 | 2,6100 | 2,6100 | 2,6100 | 4365 |
21 feb 2024 | 2,8000 | 2,8000 | 2,5800 | 2,6500 | 2,6500 | 11.318 |
20 feb 2024 | 2,5600 | 2,8000 | 2,4900 | 2,8000 | 2,8000 | 13.873 |
19 feb 2024 | 2,6000 | 2,6000 | 2,4500 | 2,5600 | 2,5600 | 7655 |
16 feb 2024 | 2,5500 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | 1970 |
15 feb 2024 | 2,6500 | 2,6700 | 2,5200 | 2,6000 | 2,6000 | 7585 |
14 feb 2024 | 2,7500 | 2,8100 | 2,6500 | 2,6500 | 2,6500 | 8242 |
13 feb 2024 | 2,8200 | 2,8200 | 2,7600 | 2,7600 | 2,7600 | 8167 |
12 feb 2024 | 2,7900 | 2,8600 | 2,7900 | 2,8600 | 2,8600 | 1693 |
09 feb 2024 | 2,8600 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 4021 |
08 feb 2024 | 2,8300 | 2,9500 | 2,8300 | 2,9500 | 2,9500 | 1050 |
07 feb 2024 | 2,9000 | 2,9500 | 2,8200 | 2,8200 | 2,8200 | 3402 |
06 feb 2024 | 2,9500 | 2,9500 | 2,8100 | 2,9500 | 2,9500 | 3879 |
05 feb 2024 | 2,9700 | 2,9700 | 2,9300 | 2,9500 | 2,9500 | 1179 |
02 feb 2024 | 2,9200 | 2,9800 | 2,8800 | 2,9800 | 2,9800 | 4953 |
01 feb 2024 | 2,9200 | 2,9500 | 2,8400 | 2,9200 | 2,9200 | 8126 |
31 ene 2024 | 3,0500 | 3,2000 | 2,9500 | 2,9600 | 2,9600 | 34.871 |
30 ene 2024 | 3,0000 | 3,0800 | 2,9000 | 2,9800 | 2,9800 | 2823 |
29 ene 2024 | 3,0700 | 3,1100 | 2,9600 | 2,9600 | 2,9600 | 9040 |
26 ene 2024 | 3,0000 | 3,2600 | 2,9200 | 3,2000 | 3,2000 | 14.193 |
25 ene 2024 | 2,9000 | 3,0800 | 2,9000 | 3,0600 | 3,0600 | 149 |
24 ene 2024 | 2,9500 | 3,1000 | 2,9000 | 3,0600 | 3,0600 | 5335 |
23 ene 2024 | 2,9600 | 2,9900 | 2,8600 | 2,9800 | 2,9800 | 5883 |
22 ene 2024 | 2,8000 | 2,9600 | 2,8000 | 2,9600 | 2,9600 | 4386 |
19 ene 2024 | 2,9500 | 2,9500 | 2,7800 | 2,8800 | 2,8800 | 7641 |
18 ene 2024 | 2,9600 | 3,1000 | 2,8600 | 2,9900 | 2,9900 | 16.537 |
17 ene 2024 | 3,0100 | 3,0600 | 2,8900 | 2,9900 | 2,9900 | 14.829 |
16 ene 2024 | 3,1400 | 3,1400 | 3,0100 | 3,0100 | 3,0100 | 3280 |
15 ene 2024 | 3,0800 | 3,1800 | 3,0800 | 3,0800 | 3,0800 | 2482 |
12 ene 2024 | 3,1600 | 3,2600 | 3,1000 | 3,1900 | 3,1900 | 7050 |
11 ene 2024 | 3,2100 | 3,2400 | 3,0200 | 3,1400 | 3,1400 | 13.943 |
10 ene 2024 | 3,2900 | 3,3400 | 3,1000 | 3,1000 | 3,1000 | 6812 |
09 ene 2024 | 2,9500 | 3,5000 | 2,9100 | 3,2900 | 3,2900 | 41.295 |
08 ene 2024 | 2,9300 | 2,9500 | 2,8000 | 2,9500 | 2,9500 | 3481 |
05 ene 2024 | 3,0000 | 3,0000 | 2,8500 | 2,8500 | 2,8500 | 4171 |
04 ene 2024 | 3,0000 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 6384 |
03 ene 2024 | 3,2000 | 3,2000 | 2,8800 | 2,8800 | 2,8800 | 9101 |
02 ene 2024 | 3,2100 | 3,3000 | 3,0200 | 3,0500 | 3,0500 | 10.526 |
29 dic 2023 | 3,3700 | 3,4800 | 3,1700 | 3,2200 | 3,2200 | 19.429 |
28 dic 2023 | 3,0000 | 3,3900 | 2,8400 | 3,3700 | 3,3700 | 41.976 |
27 dic 2023 | 3,2300 | 3,3600 | 3,0000 | 3,0500 | 3,0500 | 21.547 |
22 dic 2023 | 3,6200 | 3,6700 | 3,2100 | 3,2100 | 3,2100 | 27.929 |
21 dic 2023 | 3,7200 | 3,8400 | 3,6100 | 3,7000 | 3,7000 | 5922 |
20 dic 2023 | 3,7700 | 3,9100 | 3,5600 | 3,7800 | 3,7800 | 32.816 |
19 dic 2023 | 4,2400 | 4,4600 | 3,6600 | 3,9000 | 3,9000 | 103.103 |
18 dic 2023 | 3,0700 | 4,2800 | 2,8500 | 4,2300 | 4,2300 | 135.604 |
15 dic 2023 | 2,2600 | 2,8900 | 2,2600 | 2,8000 | 2,8000 | 108.852 |
14 dic 2023 | 2,0600 | 2,3000 | 2,0600 | 2,1900 | 2,1900 | 20.762 |
13 dic 2023 | 2,1000 | 2,1700 | 2,0300 | 2,0500 | 2,0500 | 7344 |
12 dic 2023 | 2,1000 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 7332 |
11 dic 2023 | 2,1600 | 2,2000 | 2,0200 | 2,2000 | 2,2000 | 7497 |
08 dic 2023 | 2,1900 | 2,1900 | 2,1200 | 2,1400 | 2,1400 | 4308 |
07 dic 2023 | 2,1900 | 2,2000 | 2,0100 | 2,1900 | 2,1900 | 21.810 |
06 dic 2023 | 2,1900 | 2,1900 | 2,1100 | 2,1900 | 2,1900 | 6774 |
05 dic 2023 | 2,2200 | 2,2200 | 2,1000 | 2,1900 | 2,1900 | 43.904 |
04 dic 2023 | 2,2200 | 2,2900 | 2,2200 | 2,2800 | 2,2800 | 4608 |
01 dic 2023 | 2,2900 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 9571 |
30 nov 2023 | 2,4000 | 2,4500 | 2,2900 | 2,3600 | 2,3600 | 7889 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |