Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3,2800 | 3,3400 | 3,2500 | 3,2578 | 3,2578 | 32.118 |
08 may 2024 | 3,2500 | 3,3990 | 3,1800 | 3,3200 | 3,3200 | 47.600 |
07 may 2024 | 3,4600 | 3,4600 | 2,8900 | 3,2200 | 3,2200 | 138.600 |
06 may 2024 | 3,3500 | 3,7200 | 3,3200 | 3,6200 | 3,6200 | 163.300 |
03 may 2024 | 3,1200 | 3,1500 | 3,0000 | 3,1200 | 3,1200 | 82.000 |
02 may 2024 | 3,0000 | 3,1000 | 2,9900 | 3,0800 | 3,0800 | 89.300 |
01 may 2024 | 3,1200 | 3,1300 | 2,8400 | 2,9600 | 2,9600 | 250.100 |
30 abr 2024 | 2,6500 | 3,0300 | 2,6200 | 2,9200 | 2,9200 | 230.800 |
29 abr 2024 | 2,6800 | 2,6800 | 2,6100 | 2,6200 | 2,6200 | 13.800 |
26 abr 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6600 | 2,6600 | 11.900 |
25 abr 2024 | 2,6900 | 2,6900 | 2,6300 | 2,6400 | 2,6400 | 12.400 |
24 abr 2024 | 2,5600 | 2,7800 | 2,5600 | 2,6700 | 2,6700 | 27.300 |
23 abr 2024 | 2,5500 | 2,6200 | 2,5200 | 2,6000 | 2,6000 | 27.300 |
22 abr 2024 | 2,5000 | 2,5400 | 2,4710 | 2,5300 | 2,5300 | 30.100 |
19 abr 2024 | 2,5400 | 2,5700 | 2,4500 | 2,5300 | 2,5300 | 9600 |
18 abr 2024 | 2,4800 | 2,5900 | 2,4600 | 2,5900 | 2,5900 | 25.500 |
17 abr 2024 | 2,3700 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 10.200 |
16 abr 2024 | 2,4300 | 2,4400 | 2,3700 | 2,3700 | 2,3700 | 13.300 |
15 abr 2024 | 2,4900 | 2,5000 | 2,4000 | 2,4500 | 2,4500 | 99.500 |
12 abr 2024 | 2,4300 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 28.100 |
11 abr 2024 | 2,4400 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 20.300 |
10 abr 2024 | 2,4200 | 2,5800 | 2,4100 | 2,4500 | 2,4500 | 68.900 |
09 abr 2024 | 2,6300 | 2,6500 | 2,5700 | 2,5800 | 2,5800 | 22.800 |
08 abr 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6900 | 2,6900 | 43.300 |
05 abr 2024 | 2,5300 | 2,5900 | 2,5210 | 2,5450 | 2,5450 | 37.700 |
04 abr 2024 | 2,6500 | 2,7200 | 2,5300 | 2,5300 | 2,5300 | 84.000 |
03 abr 2024 | 2,6200 | 2,9200 | 2,4600 | 2,7200 | 2,7200 | 292.200 |
02 abr 2024 | 2,7300 | 2,7300 | 2,6100 | 2,6600 | 2,6600 | 84.100 |
01 abr 2024 | 2,8600 | 2,8800 | 2,5800 | 2,6800 | 2,6800 | 139.900 |
28 mar 2024 | 2,5500 | 2,7500 | 2,5400 | 2,7100 | 2,7100 | 163.400 |
27 mar 2024 | 2,5300 | 2,5500 | 2,2100 | 2,5300 | 2,5300 | 86.900 |
26 mar 2024 | 2,5000 | 2,6000 | 2,4500 | 2,5500 | 2,5500 | 75.800 |
25 mar 2024 | 2,5100 | 2,6100 | 2,4600 | 2,5500 | 2,5500 | 184.600 |
22 mar 2024 | 2,3000 | 2,5800 | 2,2900 | 2,5400 | 2,5400 | 352.300 |
21 mar 2024 | 2,3000 | 2,3150 | 2,1900 | 2,2700 | 2,2700 | 45.600 |
20 mar 2024 | 2,1000 | 2,2900 | 2,0900 | 2,2900 | 2,2900 | 130.900 |
19 mar 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 26.500 |
18 mar 2024 | 1,9500 | 2,0640 | 1,9200 | 1,9900 | 1,9900 | 83.900 |
15 mar 2024 | 1,7600 | 1,8600 | 1,7500 | 1,8500 | 1,8500 | 73.500 |
14 mar 2024 | 1,8100 | 1,8100 | 1,6600 | 1,7500 | 1,7500 | 9600 |
13 mar 2024 | 1,7600 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 26.400 |
12 mar 2024 | 1,7400 | 1,7800 | 1,6800 | 1,7800 | 1,7800 | 80.900 |
11 mar 2024 | 1,8200 | 1,8300 | 1,7900 | 1,8300 | 1,8300 | 27.400 |
08 mar 2024 | 1,9000 | 1,9000 | 1,8600 | 1,8800 | 1,8800 | 7500 |
07 mar 2024 | 1,9000 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 45.000 |
06 mar 2024 | 1,9300 | 1,9400 | 1,8800 | 1,8800 | 1,8800 | 15.800 |
05 mar 2024 | 1,9200 | 1,9600 | 1,8800 | 1,9500 | 1,9500 | 26.200 |
04 mar 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 26.800 |
01 mar 2024 | 1,9900 | 2,0000 | 1,9430 | 1,9800 | 1,9800 | 22.700 |
29 feb 2024 | 2,0300 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 33.700 |
28 feb 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 33.700 |
27 feb 2024 | 1,9000 | 1,9700 | 1,9000 | 1,9550 | 1,9550 | 33.000 |
26 feb 2024 | 1,9600 | 2,0400 | 1,8500 | 1,9100 | 1,9100 | 80.900 |
23 feb 2024 | 1,8100 | 1,9000 | 1,8000 | 1,8900 | 1,8900 | 42.800 |
22 feb 2024 | 1,8600 | 1,8770 | 1,7900 | 1,8100 | 1,8100 | 28.200 |
21 feb 2024 | 1,9500 | 1,9500 | 1,7900 | 1,9300 | 1,9300 | 128.300 |
20 feb 2024 | 1,8900 | 2,0300 | 1,8900 | 2,0300 | 2,0300 | 107.900 |
16 feb 2024 | 1,7700 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 105.300 |
15 feb 2024 | 1,6200 | 1,7500 | 1,6100 | 1,7300 | 1,7300 | 42.100 |
14 feb 2024 | 1,6100 | 1,6300 | 1,5700 | 1,5900 | 1,5900 | 46.000 |
13 feb 2024 | 1,6700 | 1,6780 | 1,6200 | 1,6600 | 1,6600 | 37.000 |
12 feb 2024 | 1,6300 | 1,8100 | 1,6300 | 1,7900 | 1,7900 | 137.800 |
09 feb 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 25.400 |
08 feb 2024 | 1,5200 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 43.100 |
07 feb 2024 | 1,5100 | 1,6290 | 1,5100 | 1,5800 | 1,5800 | 126.800 |
06 feb 2024 | 1,3600 | 1,4700 | 1,3500 | 1,4500 | 1,4500 | 126.700 |
05 feb 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 303.400 |
02 feb 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 520.600 |
01 feb 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | 175.800 |
31 ene 2024 | 1,2500 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | 353.900 |
30 ene 2024 | 1,2200 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 85.700 |
29 ene 2024 | 1,2400 | 1,2690 | 1,2100 | 1,2300 | 1,2300 | 127.000 |
26 ene 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 60.000 |
25 ene 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 61.100 |
24 ene 2024 | 1,2900 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 55.500 |
23 ene 2024 | 1,3500 | 1,3500 | 1,2250 | 1,2500 | 1,2500 | 363.100 |
22 ene 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 72.700 |
19 ene 2024 | 1,3800 | 1,4200 | 1,3510 | 1,4200 | 1,4200 | 10.300 |
18 ene 2024 | 1,4400 | 1,4590 | 1,3220 | 1,3600 | 1,3600 | 30.000 |
17 ene 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 10.600 |
16 ene 2024 | 1,4800 | 1,4800 | 1,3950 | 1,4700 | 1,4700 | 24.800 |
12 ene 2024 | 1,4900 | 1,5290 | 1,4700 | 1,4700 | 1,4700 | 30.000 |
11 ene 2024 | 1,4900 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 56.500 |
10 ene 2024 | 1,5400 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 73.700 |
09 ene 2024 | 1,3700 | 1,4480 | 1,3500 | 1,3900 | 1,3900 | 40.600 |
08 ene 2024 | 1,3300 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 35.100 |
05 ene 2024 | 1,3500 | 1,3590 | 1,3200 | 1,3400 | 1,3400 | 20.200 |
04 ene 2024 | 1,3200 | 1,3600 | 1,3040 | 1,3600 | 1,3600 | 33.000 |
03 ene 2024 | 1,3200 | 1,3200 | 1,2400 | 1,2650 | 1,2650 | 23.000 |
02 ene 2024 | 1,3000 | 1,3390 | 1,3000 | 1,3040 | 1,3040 | 46.200 |
29 dic 2023 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 32.300 |
28 dic 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 68.600 |
27 dic 2023 | 1,2600 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 39.900 |
26 dic 2023 | 1,3000 | 1,3060 | 1,2100 | 1,2300 | 1,2300 | 36.400 |
22 dic 2023 | 1,3600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 53.500 |
21 dic 2023 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 14.800 |
20 dic 2023 | 1,2800 | 1,3070 | 1,2600 | 1,2800 | 1,2800 | 67.200 |
19 dic 2023 | 1,2500 | 1,2560 | 1,1800 | 1,2300 | 1,2300 | 73.400 |
18 dic 2023 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 25.700 |
15 dic 2023 | 1,2700 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 19.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |