Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,6000 | 2,6200 | 2,5400 | 2,5900 | 2,5900 | 20.520 |
02 may 2024 | 2,5400 | 2,6500 | 2,5400 | 2,6000 | 2,6000 | 33.600 |
01 may 2024 | 2,6400 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 149.000 |
30 abr 2024 | 2,6500 | 2,6600 | 2,5500 | 2,6500 | 2,6500 | 75.600 |
29 abr 2024 | 2,6600 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 54.000 |
26 abr 2024 | 2,5800 | 2,7000 | 2,5400 | 2,6400 | 2,6400 | 58.000 |
25 abr 2024 | 2,4200 | 2,6900 | 2,4200 | 2,6900 | 2,6900 | 101.400 |
24 abr 2024 | 2,4700 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 2000 |
23 abr 2024 | 2,3500 | 2,5100 | 2,3500 | 2,4700 | 2,4700 | 8500 |
22 abr 2024 | 2,4700 | 2,4700 | 2,3600 | 2,3800 | 2,3800 | 13.200 |
19 abr 2024 | 2,5200 | 2,5500 | 2,4300 | 2,4800 | 2,4800 | 50.700 |
18 abr 2024 | 2,4500 | 2,5600 | 2,4400 | 2,5200 | 2,5200 | 30.100 |
17 abr 2024 | 2,4100 | 2,5100 | 2,3300 | 2,3600 | 2,3600 | 42.200 |
16 abr 2024 | 2,4500 | 2,4500 | 2,3500 | 2,4400 | 2,4400 | 48.100 |
15 abr 2024 | 2,5100 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 14.400 |
12 abr 2024 | 2,5100 | 2,6800 | 2,4800 | 2,5000 | 2,5000 | 140.700 |
11 abr 2024 | 2,5200 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 88.600 |
10 abr 2024 | 2,4700 | 2,5100 | 2,4400 | 2,4800 | 2,4800 | 38.300 |
09 abr 2024 | 2,5100 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 78.300 |
08 abr 2024 | 2,4000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 204.800 |
05 abr 2024 | 2,3800 | 2,3800 | 2,2700 | 2,3000 | 2,3000 | 615.900 |
04 abr 2024 | 2,2200 | 2,3900 | 2,2200 | 2,3400 | 2,3400 | 251.100 |
03 abr 2024 | 2,1800 | 2,2200 | 2,1700 | 2,1800 | 2,1800 | 397.800 |
02 abr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 75.900 |
01 abr 2024 | 2,1700 | 2,2000 | 2,0500 | 2,1800 | 2,1800 | 662.000 |
28 mar 2024 | 2,1500 | 2,1700 | 2,1300 | 2,1500 | 2,1500 | 494.900 |
27 mar 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 104.300 |
26 mar 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1300 | 2,1300 | 18.600 |
25 mar 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 20.700 |
22 mar 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 19.200 |
21 mar 2024 | 2,1900 | 2,2500 | 2,1100 | 2,1100 | 2,1100 | 193.200 |
20 mar 2024 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 10.500 |
19 mar 2024 | 2,2300 | 2,2500 | 2,1900 | 2,2000 | 2,2000 | 10.700 |
18 mar 2024 | 2,2300 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 30.800 |
15 mar 2024 | 2,2500 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 131.700 |
14 mar 2024 | 2,1800 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 111.800 |
13 mar 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 369.500 |
12 mar 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 600 |
11 mar 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1900 | 2,1900 | 46.800 |
08 mar 2024 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 2600 |
07 mar 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1800 | 14.800 |
06 mar 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 4700 |
05 mar 2024 | 2,1600 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 3000 |
04 mar 2024 | 2,2100 | 2,2100 | 2,1500 | 2,2100 | 2,2100 | 77.000 |
01 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 42.900 |
29 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 12.600 |
28 feb 2024 | 2,1800 | 2,2100 | 2,1100 | 2,1900 | 2,1900 | 2200 |
27 feb 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 3900 |
26 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 34.600 |
23 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2100 | 2,2100 | 7100 |
22 feb 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 18.500 |
21 feb 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 13.700 |
20 feb 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 27.700 |
16 feb 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 16.200 |
15 feb 2024 | 2,2800 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 3500 |
14 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 100 |
13 feb 2024 | 2,3700 | 2,3700 | 2,2100 | 2,2700 | 2,2700 | 14.200 |
12 feb 2024 | 2,2200 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 1300 |
09 feb 2024 | 2,4100 | 2,4100 | 2,3300 | 2,3400 | 2,3400 | 8600 |
08 feb 2024 | 2,4600 | 2,4800 | 2,3700 | 2,4200 | 2,4200 | 4400 |
07 feb 2024 | 2,2600 | 2,4200 | 2,2300 | 2,4100 | 2,4100 | 19.400 |
06 feb 2024 | 2,3800 | 2,4600 | 2,3600 | 2,3600 | 2,3600 | 5200 |
05 feb 2024 | 2,2600 | 2,3400 | 2,2500 | 2,3400 | 2,3400 | 4100 |
02 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 900 |
01 feb 2024 | 2,3100 | 2,3200 | 2,2700 | 2,3200 | 2,3200 | 6000 |
31 ene 2024 | 2,3100 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 4500 |
30 ene 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 3100 |
29 ene 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 3100 |
26 ene 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 4700 |
25 ene 2024 | 2,4500 | 2,4500 | 2,4100 | 2,4200 | 2,4200 | 46.400 |
24 ene 2024 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 2600 |
23 ene 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 1300 |
22 ene 2024 | 2,5100 | 2,5200 | 2,4000 | 2,4400 | 2,4400 | 5200 |
19 ene 2024 | 2,3100 | 2,5000 | 2,3000 | 2,5000 | 2,5000 | 6100 |
18 ene 2024 | 2,2500 | 2,4700 | 2,2400 | 2,4700 | 2,4700 | 7500 |
17 ene 2024 | 2,3200 | 2,3200 | 2,1900 | 2,2500 | 2,2500 | 4200 |
16 ene 2024 | 2,4300 | 2,4300 | 2,3500 | 2,3600 | 2,3600 | 7600 |
15 ene 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 100 |
12 ene 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 5000 |
11 ene 2024 | 2,4300 | 2,5100 | 2,4000 | 2,5000 | 2,5000 | 35.000 |
10 ene 2024 | 2,4100 | 2,4200 | 2,2700 | 2,4000 | 2,4000 | 27.000 |
09 ene 2024 | 2,3900 | 2,4300 | 2,3500 | 2,4300 | 2,4300 | 9900 |
08 ene 2024 | 2,4000 | 2,5300 | 2,3700 | 2,4200 | 2,4200 | 25.900 |
05 ene 2024 | 2,4600 | 2,4800 | 2,3800 | 2,4200 | 2,4200 | 11.100 |
04 ene 2024 | 2,2700 | 2,5800 | 2,2700 | 2,4700 | 2,4700 | 34.000 |
03 ene 2024 | 2,1500 | 2,2700 | 2,1500 | 2,2700 | 2,2700 | 1900 |
02 ene 2024 | 2,0400 | 2,1400 | 2,0400 | 2,1400 | 2,1400 | 2000 |
29 dic 2023 | 2,0600 | 2,1900 | 2,0600 | 2,1800 | 2,1800 | 7000 |
28 dic 2023 | 2,2000 | 2,2100 | 2,1800 | 2,1800 | 2,1800 | 3600 |
27 dic 2023 | 2,1700 | 2,2100 | 2,1700 | 2,1900 | 2,1900 | 13.000 |
22 dic 2023 | 2,0600 | 2,2100 | 2,0600 | 2,1700 | 2,1700 | 7600 |
21 dic 2023 | 2,1100 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 14.800 |
20 dic 2023 | 2,1500 | 2,2300 | 2,0300 | 2,0800 | 2,0800 | 5500 |
19 dic 2023 | 2,2000 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 9100 |
18 dic 2023 | 2,0100 | 2,2300 | 2,0100 | 2,2200 | 2,2200 | 31.200 |
15 dic 2023 | 2,0300 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 5700 |
14 dic 2023 | 2,0300 | 2,1100 | 2,0200 | 2,0600 | 2,0600 | 15.500 |
13 dic 2023 | 2,0000 | 2,1000 | 1,9900 | 2,0600 | 2,0600 | 10.100 |
12 dic 2023 | 1,9200 | 2,2100 | 1,9000 | 2,0800 | 2,0800 | 26.500 |
11 dic 2023 | 2,0100 | 2,0100 | 1,9100 | 1,9400 | 1,9400 | 28.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |