Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3,7000 | 3,8100 | 3,6500 | 3,7800 | 3,7800 | 365.231 |
25 abr 2024 | 3,7500 | 3,8000 | 3,6100 | 3,6600 | 3,6600 | 371.300 |
24 abr 2024 | 3,7800 | 3,8300 | 3,6200 | 3,7400 | 3,7400 | 253.000 |
23 abr 2024 | 3,4700 | 3,9400 | 3,4500 | 3,8600 | 3,8600 | 469.300 |
22 abr 2024 | 3,4500 | 3,6000 | 3,3510 | 3,4900 | 3,4900 | 304.800 |
19 abr 2024 | 3,6000 | 3,9000 | 3,5340 | 3,6500 | 3,6500 | 718.500 |
18 abr 2024 | 3,6800 | 3,7500 | 3,5100 | 3,5800 | 3,5800 | 350.000 |
17 abr 2024 | 3,7500 | 3,8000 | 3,3500 | 3,7000 | 3,7000 | 557.800 |
16 abr 2024 | 3,7600 | 3,7800 | 3,4100 | 3,7600 | 3,7600 | 553.700 |
15 abr 2024 | 4,0800 | 4,2200 | 3,7700 | 3,8600 | 3,8600 | 902.200 |
12 abr 2024 | 4,4200 | 4,6500 | 3,5630 | 3,8600 | 3,8600 | 2.370.900 |
11 abr 2024 | 3,6900 | 4,5700 | 3,4610 | 4,2400 | 4,2400 | 4.391.500 |
10 abr 2024 | 3,2400 | 3,3950 | 3,0800 | 3,3950 | 3,3950 | 375.900 |
09 abr 2024 | 3,4900 | 3,5100 | 3,1700 | 3,3200 | 3,3200 | 396.900 |
08 abr 2024 | 3,3000 | 3,5800 | 3,0000 | 3,4000 | 3,4000 | 906.800 |
05 abr 2024 | 3,2200 | 3,4700 | 3,0000 | 3,1500 | 3,1500 | 846.600 |
04 abr 2024 | 3,6300 | 3,7000 | 3,1600 | 3,2600 | 3,2600 | 1.058.700 |
03 abr 2024 | 3,5000 | 3,8800 | 3,1300 | 3,6700 | 3,6700 | 2.776.000 |
02 abr 2024 | 2,8000 | 3,4900 | 2,6700 | 3,3700 | 3,3700 | 3.453.900 |
01 abr 2024 | 2,2400 | 2,7990 | 2,2200 | 2,7500 | 2,7500 | 723.300 |
28 mar 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 225.400 |
27 mar 2024 | 2,2200 | 2,2200 | 2,1500 | 2,2000 | 2,2000 | 113.500 |
26 mar 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 104.400 |
25 mar 2024 | 2,1900 | 2,2200 | 2,1400 | 2,1700 | 2,1700 | 131.800 |
22 mar 2024 | 2,3000 | 2,3200 | 2,1500 | 2,1800 | 2,1800 | 124.800 |
21 mar 2024 | 2,4000 | 2,4500 | 2,2800 | 2,3000 | 2,3000 | 143.100 |
20 mar 2024 | 2,3500 | 2,4100 | 2,3100 | 2,3800 | 2,3800 | 247.700 |
19 mar 2024 | 2,3900 | 2,5200 | 2,3500 | 2,3700 | 2,3700 | 131.700 |
18 mar 2024 | 2,4500 | 2,5200 | 2,3400 | 2,4400 | 2,4400 | 130.000 |
15 mar 2024 | 2,3300 | 2,5100 | 2,2600 | 2,4900 | 2,4900 | 145.600 |
14 mar 2024 | 2,3200 | 2,3500 | 2,2450 | 2,3300 | 2,3300 | 127.700 |
13 mar 2024 | 2,2700 | 2,3700 | 2,2000 | 2,3200 | 2,3200 | 172.900 |
12 mar 2024 | 2,2700 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 101.900 |
11 mar 2024 | 2,3000 | 2,4500 | 2,2500 | 2,2700 | 2,2700 | 170.200 |
08 mar 2024 | 2,2800 | 2,3140 | 2,2400 | 2,2800 | 2,2800 | 206.900 |
07 mar 2024 | 2,2500 | 2,4460 | 2,1920 | 2,2800 | 2,2800 | 279.200 |
06 mar 2024 | 1,9700 | 2,2600 | 1,9700 | 2,2400 | 2,2400 | 462.400 |
05 mar 2024 | 2,0100 | 2,0300 | 1,9600 | 1,9700 | 1,9700 | 62.800 |
04 mar 2024 | 1,9900 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 145.600 |
01 mar 2024 | 1,9000 | 1,9900 | 1,8700 | 1,9600 | 1,9600 | 129.000 |
29 feb 2024 | 1,9200 | 1,9700 | 1,8700 | 1,8800 | 1,8800 | 112.100 |
28 feb 2024 | 1,9900 | 1,9900 | 1,8800 | 1,9100 | 1,9100 | 128.200 |
27 feb 2024 | 1,9600 | 2,0300 | 1,9400 | 1,9500 | 1,9500 | 161.000 |
26 feb 2024 | 2,0100 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 53.100 |
23 feb 2024 | 1,9700 | 2,0300 | 1,9600 | 2,0000 | 2,0000 | 58.100 |
22 feb 2024 | 1,9700 | 2,0200 | 1,9400 | 1,9800 | 1,9800 | 109.100 |
21 feb 2024 | 2,0300 | 2,0800 | 1,9700 | 2,0200 | 2,0200 | 92.900 |
20 feb 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 88.300 |
16 feb 2024 | 2,1200 | 2,2680 | 2,0800 | 2,1500 | 2,1500 | 136.900 |
15 feb 2024 | 2,0100 | 2,1600 | 2,0100 | 2,1400 | 2,1400 | 143.700 |
14 feb 2024 | 1,9500 | 2,0200 | 1,9300 | 2,0200 | 2,0200 | 83.300 |
13 feb 2024 | 1,9600 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 101.900 |
12 feb 2024 | 2,0600 | 2,1200 | 1,9900 | 2,0200 | 2,0200 | 133.000 |
09 feb 2024 | 1,9400 | 2,0500 | 1,9300 | 2,0400 | 2,0400 | 148.900 |
08 feb 2024 | 1,8900 | 1,9300 | 1,8800 | 1,9100 | 1,9100 | 74.800 |
07 feb 2024 | 1,9000 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 84.000 |
06 feb 2024 | 1,9100 | 1,9500 | 1,8900 | 1,9000 | 1,9000 | 68.000 |
05 feb 2024 | 1,9900 | 2,0380 | 1,8700 | 1,8800 | 1,8800 | 134.100 |
02 feb 2024 | 2,0300 | 2,0900 | 1,9400 | 2,0100 | 2,0100 | 117.000 |
01 feb 2024 | 2,0200 | 2,1400 | 2,0100 | 2,1000 | 2,1000 | 106.800 |
31 ene 2024 | 1,9400 | 2,1000 | 1,9300 | 2,0100 | 2,0100 | 130.200 |
30 ene 2024 | 2,0300 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 146.000 |
29 ene 2024 | 2,0400 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 108.100 |
26 ene 2024 | 2,0600 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 88.000 |
25 ene 2024 | 2,1200 | 2,1400 | 2,0000 | 2,0800 | 2,0800 | 98.500 |
24 ene 2024 | 2,1300 | 2,1990 | 2,0500 | 2,0800 | 2,0800 | 76.500 |
23 ene 2024 | 2,1200 | 2,2040 | 2,0900 | 2,1700 | 2,1700 | 103.300 |
22 ene 2024 | 2,0500 | 2,1700 | 2,0400 | 2,0700 | 2,0700 | 92.200 |
19 ene 2024 | 2,1200 | 2,1200 | 1,9900 | 2,0800 | 2,0800 | 95.100 |
18 ene 2024 | 2,1600 | 2,2000 | 2,0200 | 2,0800 | 2,0800 | 103.500 |
17 ene 2024 | 2,1600 | 2,2000 | 2,1030 | 2,1800 | 2,1800 | 89.700 |
16 ene 2024 | 2,3600 | 2,3700 | 2,1500 | 2,1800 | 2,1800 | 171.700 |
12 ene 2024 | 2,5000 | 2,5300 | 2,3700 | 2,3900 | 2,3900 | 167.300 |
11 ene 2024 | 2,4700 | 2,4800 | 2,3400 | 2,4000 | 2,4000 | 119.500 |
10 ene 2024 | 2,6500 | 2,6500 | 2,4100 | 2,4200 | 2,4200 | 296.200 |
09 ene 2024 | 2,5000 | 2,7100 | 2,4300 | 2,6900 | 2,6900 | 289.900 |
08 ene 2024 | 2,3800 | 2,5500 | 2,3300 | 2,5000 | 2,5000 | 168.700 |
05 ene 2024 | 2,3500 | 2,6740 | 2,2200 | 2,3800 | 2,3800 | 261.300 |
04 ene 2024 | 2,4100 | 2,4270 | 2,3000 | 2,3200 | 2,3200 | 92.600 |
03 ene 2024 | 2,6100 | 2,6100 | 2,3200 | 2,4000 | 2,4000 | 248.700 |
02 ene 2024 | 2,5000 | 2,6900 | 2,4000 | 2,5800 | 2,5800 | 197.700 |
29 dic 2023 | 2,7500 | 2,7980 | 2,4100 | 2,4500 | 2,4500 | 278.500 |
28 dic 2023 | 2,6600 | 2,9800 | 2,6400 | 2,7400 | 2,7400 | 399.200 |
27 dic 2023 | 2,2500 | 2,8800 | 2,2100 | 2,6000 | 2,6000 | 772.000 |
26 dic 2023 | 2,1400 | 2,2500 | 2,1000 | 2,2400 | 2,2400 | 159.600 |
22 dic 2023 | 1,9900 | 2,1500 | 1,9900 | 2,1100 | 2,1100 | 177.000 |
21 dic 2023 | 2,1200 | 2,1200 | 1,9390 | 1,9900 | 1,9900 | 165.900 |
20 dic 2023 | 2,1700 | 2,2000 | 2,0600 | 2,0900 | 2,0900 | 128.600 |
19 dic 2023 | 2,1700 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 126.200 |
18 dic 2023 | 2,2600 | 2,2600 | 2,1100 | 2,1500 | 2,1500 | 97.600 |
15 dic 2023 | 2,2600 | 2,3400 | 2,1800 | 2,2500 | 2,2500 | 117.200 |
14 dic 2023 | 2,0300 | 2,2500 | 2,0300 | 2,2200 | 2,2200 | 238.600 |
13 dic 2023 | 1,9200 | 2,0600 | 1,8800 | 2,0200 | 2,0200 | 225.600 |
12 dic 2023 | 2,0000 | 2,0000 | 1,9100 | 1,9100 | 1,9100 | 206.400 |
11 dic 2023 | 2,0800 | 2,1070 | 1,9700 | 2,0100 | 2,0100 | 196.700 |
08 dic 2023 | 2,1000 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 90.900 |
07 dic 2023 | 2,0400 | 2,1600 | 2,0200 | 2,1300 | 2,1300 | 125.000 |
06 dic 2023 | 2,0600 | 2,1300 | 2,0300 | 2,0700 | 2,0700 | 100.400 |
05 dic 2023 | 2,1500 | 2,1900 | 2,0200 | 2,0500 | 2,0500 | 114.200 |
04 dic 2023 | 2,1700 | 2,2110 | 2,1100 | 2,1400 | 2,1400 | 175.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |