Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 1,5700 | 1,5700 | 1,4800 | 1,5100 | 1,5100 | 2.677.600 |
30 mar 2023 | 1,6700 | 1,7300 | 1,5300 | 1,5400 | 1,5400 | 2.166.200 |
29 mar 2023 | 1,6200 | 1,7500 | 1,6100 | 1,6900 | 1,6900 | 3.171.200 |
28 mar 2023 | 1,7600 | 1,7900 | 1,6000 | 1,6100 | 1,6100 | 2.530.700 |
27 mar 2023 | 1,8700 | 1,9400 | 1,7200 | 1,7300 | 1,7300 | 2.030.900 |
24 mar 2023 | 2,2000 | 2,2000 | 1,8000 | 1,9100 | 1,9100 | 4.128.800 |
23 mar 2023 | 2,0000 | 2,1000 | 1,9600 | 2,0700 | 2,0700 | 2.801.200 |
22 mar 2023 | 2,1800 | 2,1800 | 1,9600 | 1,9700 | 1,9700 | 1.714.900 |
21 mar 2023 | 2,1100 | 2,2200 | 2,0800 | 2,1900 | 2,1900 | 1.297.500 |
20 mar 2023 | 2,2600 | 2,2600 | 2,0500 | 2,0800 | 2,0800 | 1.743.700 |
17 mar 2023 | 2,3700 | 2,3700 | 2,1500 | 2,3200 | 2,3200 | 1.983.700 |
16 mar 2023 | 2,3300 | 2,4400 | 2,3000 | 2,3900 | 2,3900 | 1.114.500 |
15 mar 2023 | 2,2400 | 2,3700 | 2,2200 | 2,3600 | 2,3600 | 941.100 |
14 mar 2023 | 2,4100 | 2,4400 | 2,2200 | 2,2600 | 2,2600 | 1.389.000 |
13 mar 2023 | 2,1900 | 2,4200 | 2,1200 | 2,4000 | 2,4000 | 1.320.100 |
10 mar 2023 | 2,2500 | 2,2900 | 2,0800 | 2,1600 | 2,1600 | 2.059.200 |
09 mar 2023 | 2,3900 | 2,4400 | 2,2600 | 2,2900 | 2,2900 | 2.412.600 |
08 mar 2023 | 2,3800 | 2,4200 | 2,3100 | 2,3900 | 2,3900 | 2.917.700 |
07 mar 2023 | 2,3400 | 2,4100 | 2,2800 | 2,3800 | 2,3800 | 1.874.900 |
06 mar 2023 | 2,4000 | 2,4200 | 2,2800 | 2,3100 | 2,3100 | 1.198.400 |
03 mar 2023 | 2,3300 | 2,4100 | 2,2800 | 2,3900 | 2,3900 | 903.600 |
02 mar 2023 | 2,3000 | 2,4100 | 2,2800 | 2,3500 | 2,3500 | 1.087.900 |
01 mar 2023 | 2,3800 | 2,4200 | 2,3000 | 2,3300 | 2,3300 | 1.198.200 |
28 feb 2023 | 2,3000 | 2,4500 | 2,2900 | 2,3700 | 2,3700 | 1.423.500 |
27 feb 2023 | 2,3300 | 2,3500 | 2,2400 | 2,3200 | 2,3200 | 1.088.700 |
24 feb 2023 | 2,5400 | 2,5400 | 2,2700 | 2,2800 | 2,2800 | 2.708.300 |
23 feb 2023 | 2,7100 | 2,7200 | 2,5500 | 2,5800 | 2,5800 | 1.189.200 |
22 feb 2023 | 2,6400 | 2,8800 | 2,5900 | 2,7000 | 2,7000 | 2.222.700 |
21 feb 2023 | 2,6600 | 2,6800 | 2,4300 | 2,4400 | 2,4400 | 1.832.200 |
17 feb 2023 | 2,6800 | 2,7300 | 2,6400 | 2,7000 | 2,7000 | 1.007.600 |
16 feb 2023 | 2,6100 | 2,7300 | 2,5900 | 2,6800 | 2,6800 | 1.829.500 |
15 feb 2023 | 2,5700 | 2,6500 | 2,5500 | 2,6300 | 2,6300 | 1.271.400 |
14 feb 2023 | 2,5800 | 2,6200 | 2,5000 | 2,5700 | 2,5700 | 957.700 |
13 feb 2023 | 2,6500 | 2,6600 | 2,5000 | 2,5900 | 2,5900 | 1.156.400 |
10 feb 2023 | 2,6600 | 2,6600 | 2,5600 | 2,6300 | 2,6300 | 1.271.700 |
09 feb 2023 | 2,8900 | 2,9400 | 2,6600 | 2,6600 | 2,6600 | 1.523.400 |
08 feb 2023 | 3,0100 | 3,0200 | 2,8400 | 2,8600 | 2,8600 | 1.466.500 |
07 feb 2023 | 3,2500 | 3,2700 | 2,9700 | 3,0500 | 3,0500 | 2.232.200 |
06 feb 2023 | 2,9700 | 3,3600 | 2,9400 | 3,2500 | 3,2500 | 3.364.500 |
03 feb 2023 | 2,8300 | 3,0700 | 2,8000 | 2,8400 | 2,8400 | 1.741.100 |
02 feb 2023 | 2,7300 | 2,9700 | 2,7300 | 2,9000 | 2,9000 | 1.925.000 |
01 feb 2023 | 2,7100 | 2,7500 | 2,6100 | 2,7000 | 2,7000 | 2.000.100 |
31 ene 2023 | 2,6800 | 2,7700 | 2,6300 | 2,7100 | 2,7100 | 2.243.400 |
30 ene 2023 | 2,7300 | 2,8400 | 2,6400 | 2,6700 | 2,6700 | 1.078.400 |
27 ene 2023 | 2,6000 | 2,8200 | 2,5900 | 2,7900 | 2,7900 | 2.176.600 |
26 ene 2023 | 2,7300 | 2,7700 | 2,5400 | 2,6000 | 2,6000 | 1.303.500 |
25 ene 2023 | 2,7800 | 2,8200 | 2,6500 | 2,6900 | 2,6900 | 1.687.300 |
24 ene 2023 | 2,8100 | 2,8700 | 2,7700 | 2,8300 | 2,8300 | 1.517.200 |
23 ene 2023 | 3,0200 | 3,0200 | 2,7400 | 2,8300 | 2,8300 | 2.095.000 |
20 ene 2023 | 2,9800 | 3,0000 | 2,8800 | 2,9500 | 2,9500 | 2.115.600 |
19 ene 2023 | 3,0600 | 3,1100 | 2,9400 | 2,9500 | 2,9500 | 1.681.700 |
18 ene 2023 | 3,2500 | 3,4100 | 3,0600 | 3,1300 | 3,1300 | 1.796.300 |
17 ene 2023 | 3,1800 | 3,2900 | 3,0900 | 3,2400 | 3,2400 | 2.153.600 |
13 ene 2023 | 3,1200 | 3,3200 | 3,1100 | 3,1700 | 3,1700 | 1.990.400 |
12 ene 2023 | 2,8000 | 3,1900 | 2,7900 | 3,1600 | 3,1600 | 2.441.300 |
11 ene 2023 | 2,6600 | 2,8200 | 2,6300 | 2,8000 | 2,8000 | 1.694.300 |
10 ene 2023 | 2,6000 | 2,7400 | 2,5800 | 2,6600 | 2,6600 | 1.372.800 |
09 ene 2023 | 2,5700 | 2,6200 | 2,5100 | 2,5800 | 2,5800 | 1.103.000 |
06 ene 2023 | 2,5100 | 2,5500 | 2,4300 | 2,5200 | 2,5200 | 1.021.200 |
05 ene 2023 | 2,6100 | 2,6200 | 2,4400 | 2,5200 | 2,5200 | 1.398.700 |
04 ene 2023 | 2,5100 | 2,6900 | 2,4400 | 2,6500 | 2,6500 | 1.550.600 |
03 ene 2023 | 2,5600 | 2,6200 | 2,4200 | 2,4300 | 2,4300 | 1.979.400 |
30 dic 2022 | 2,4200 | 2,5100 | 2,3600 | 2,5000 | 2,5000 | 2.143.500 |
29 dic 2022 | 2,2900 | 2,5800 | 2,2800 | 2,4700 | 2,4700 | 3.112.000 |
28 dic 2022 | 2,3400 | 2,4200 | 2,2400 | 2,2500 | 2,2500 | 1.939.500 |
27 dic 2022 | 2,5700 | 2,5800 | 2,3500 | 2,3500 | 2,3500 | 1.577.800 |
23 dic 2022 | 2,6400 | 2,7100 | 2,4900 | 2,5700 | 2,5700 | 1.549.700 |
22 dic 2022 | 2,6700 | 2,7200 | 2,4900 | 2,6200 | 2,6200 | 2.857.300 |
21 dic 2022 | 2,5700 | 2,7400 | 2,5400 | 2,6900 | 2,6900 | 1.902.400 |
20 dic 2022 | 2,4800 | 2,5700 | 2,3900 | 2,5400 | 2,5400 | 3.136.400 |
19 dic 2022 | 2,7600 | 2,7600 | 2,4800 | 2,4900 | 2,4900 | 3.523.700 |
16 dic 2022 | 2,4800 | 2,8200 | 2,4700 | 2,7400 | 2,7400 | 15.550.700 |
15 dic 2022 | 2,5600 | 2,5800 | 2,4800 | 2,5400 | 2,5400 | 3.808.900 |
14 dic 2022 | 2,5100 | 2,6800 | 2,4700 | 2,6100 | 2,6100 | 3.900.700 |
13 dic 2022 | 2,5500 | 2,6200 | 2,3700 | 2,5600 | 2,5600 | 4.073.300 |
12 dic 2022 | 2,6300 | 2,6400 | 2,3400 | 2,4700 | 2,4700 | 4.470.100 |
09 dic 2022 | 2,7100 | 2,7100 | 2,6100 | 2,6800 | 2,6800 | 4.722.200 |
08 dic 2022 | 2,5400 | 2,7800 | 2,4200 | 2,7200 | 2,7200 | 4.020.300 |
07 dic 2022 | 2,4400 | 2,6200 | 2,3900 | 2,5400 | 2,5400 | 3.556.900 |
06 dic 2022 | 2,5500 | 2,5600 | 2,4300 | 2,4600 | 2,4600 | 2.288.300 |
05 dic 2022 | 2,7500 | 2,7600 | 2,5300 | 2,5400 | 2,5400 | 2.256.600 |
02 dic 2022 | 2,6400 | 2,7700 | 2,5400 | 2,7600 | 2,7600 | 2.247.400 |
01 dic 2022 | 2,7600 | 2,8000 | 2,6600 | 2,6800 | 2,6800 | 1.974.000 |
30 nov 2022 | 2,6100 | 2,7500 | 2,5600 | 2,7100 | 2,7100 | 2.996.400 |
29 nov 2022 | 2,6900 | 2,7300 | 2,5800 | 2,6000 | 2,6000 | 2.564.000 |
28 nov 2022 | 2,8400 | 2,8600 | 2,6100 | 2,6800 | 2,6800 | 2.967.400 |
25 nov 2022 | 2,8900 | 2,9400 | 2,8200 | 2,8700 | 2,8700 | 616.000 |
23 nov 2022 | 2,8400 | 2,9700 | 2,8200 | 2,8800 | 2,8800 | 1.419.200 |
22 nov 2022 | 2,9000 | 2,9000 | 2,7300 | 2,8900 | 2,8900 | 1.364.800 |
21 nov 2022 | 2,9400 | 2,9400 | 2,8300 | 2,8800 | 2,8800 | 1.193.600 |
18 nov 2022 | 3,0600 | 3,0600 | 2,8500 | 2,9600 | 2,9600 | 1.607.700 |
17 nov 2022 | 3,0000 | 3,0300 | 2,8300 | 2,9300 | 2,9300 | 2.128.100 |
16 nov 2022 | 3,1400 | 3,1800 | 3,0200 | 3,0500 | 3,0500 | 2.068.800 |
15 nov 2022 | 3,4900 | 3,4900 | 3,1000 | 3,2000 | 3,2000 | 1.775.800 |
14 nov 2022 | 3,4000 | 3,4900 | 3,2700 | 3,2700 | 3,2700 | 2.780.500 |
11 nov 2022 | 3,0200 | 3,5000 | 3,0000 | 3,4400 | 3,4400 | 4.060.900 |
10 nov 2022 | 3,2000 | 3,2000 | 2,9400 | 3,0800 | 3,0800 | 6.898.300 |
09 nov 2022 | 3,3000 | 3,3300 | 2,9900 | 3,0100 | 3,0100 | 4.048.300 |
08 nov 2022 | 3,4300 | 3,5300 | 3,3400 | 3,4500 | 3,4500 | 1.731.000 |
07 nov 2022 | 3,4200 | 3,5000 | 3,2700 | 3,4200 | 3,4200 | 1.487.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |