Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 3,1900 | 3,3200 | 3,1000 | 3,3200 | 3,3200 | 28.500 |
13 jun 2024 | 3,2800 | 3,3000 | 3,1360 | 3,1500 | 3,1500 | 5900 |
12 jun 2024 | 3,3000 | 3,3600 | 3,2200 | 3,2300 | 3,2300 | 9900 |
11 jun 2024 | 3,3000 | 3,3800 | 2,9800 | 3,3700 | 3,3700 | 26.400 |
10 jun 2024 | 3,3000 | 3,3600 | 3,1000 | 3,3600 | 3,3600 | 30.500 |
07 jun 2024 | 3,1990 | 3,2990 | 3,0700 | 3,2500 | 3,2500 | 14.400 |
06 jun 2024 | 3,0100 | 3,2500 | 3,0000 | 3,2000 | 3,2000 | 38.700 |
05 jun 2024 | 2,9400 | 3,0900 | 2,8500 | 3,0700 | 3,0700 | 27.100 |
04 jun 2024 | 2,8700 | 2,9900 | 2,8400 | 2,9700 | 2,9700 | 11.800 |
03 jun 2024 | 2,8000 | 2,9960 | 2,8000 | 2,9900 | 2,9900 | 8000 |
31 may 2024 | 2,9900 | 3,1300 | 2,7800 | 2,8300 | 2,8300 | 32.400 |
30 may 2024 | 2,8000 | 3,0000 | 2,7500 | 2,9900 | 2,9900 | 17.000 |
29 may 2024 | 2,7600 | 2,9500 | 2,6700 | 2,9400 | 2,9400 | 21.100 |
28 may 2024 | 2,7000 | 2,8600 | 2,6500 | 2,8600 | 2,8600 | 12.400 |
24 may 2024 | 2,7500 | 2,8400 | 2,6000 | 2,7800 | 2,7800 | 22.200 |
23 may 2024 | 2,6500 | 2,7000 | 2,4600 | 2,7000 | 2,7000 | 24.700 |
22 may 2024 | 2,6000 | 2,7480 | 2,6000 | 2,6900 | 2,6900 | 15.400 |
21 may 2024 | 2,5900 | 2,7000 | 2,5100 | 2,6800 | 2,6800 | 23.400 |
20 may 2024 | 2,5000 | 2,6400 | 2,4500 | 2,5550 | 2,5550 | 20.000 |
17 may 2024 | 2,8900 | 2,9150 | 2,4500 | 2,5000 | 2,5000 | 96.200 |
16 may 2024 | 2,9700 | 3,0530 | 2,6900 | 2,7800 | 2,7800 | 61.400 |
15 may 2024 | 3,1000 | 3,2500 | 2,9000 | 2,9000 | 2,9000 | 77.800 |
14 may 2024 | 2,5900 | 3,0600 | 2,5900 | 3,0600 | 3,0600 | 49.000 |
13 may 2024 | 2,5000 | 2,6940 | 2,4060 | 2,6200 | 2,6200 | 29.800 |
10 may 2024 | 2,5600 | 2,6000 | 2,3900 | 2,5400 | 2,5400 | 26.000 |
09 may 2024 | 2,4500 | 2,5500 | 2,3000 | 2,5500 | 2,5500 | 33.800 |
08 may 2024 | 2,3200 | 2,4500 | 2,2900 | 2,4500 | 2,4500 | 34.300 |
07 may 2024 | 2,3300 | 2,5240 | 2,3170 | 2,3900 | 2,3900 | 35.300 |
06 may 2024 | 2,3400 | 2,4110 | 2,3100 | 2,3100 | 2,3100 | 9600 |
03 may 2024 | 2,5100 | 2,5600 | 2,3800 | 2,3900 | 2,3900 | 14.300 |
02 may 2024 | 2,7000 | 2,8000 | 2,5480 | 2,5500 | 2,5500 | 17.800 |
01 may 2024 | 2,9300 | 2,9400 | 2,6000 | 2,6700 | 2,6700 | 25.400 |
30 abr 2024 | 2,6500 | 2,9400 | 2,5700 | 2,8900 | 2,8900 | 28.000 |
29 abr 2024 | 2,2400 | 2,5200 | 2,2400 | 2,5200 | 2,5200 | 17.700 |
26 abr 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 8700 |
25 abr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 3800 |
24 abr 2024 | 2,2800 | 2,3400 | 2,1300 | 2,2600 | 2,2600 | 31.600 |
23 abr 2024 | 2,3200 | 2,3600 | 2,2500 | 2,2800 | 2,2800 | 8800 |
22 abr 2024 | 2,4800 | 2,4800 | 2,3000 | 2,3500 | 2,3500 | 12.200 |
19 abr 2024 | 2,4000 | 2,4400 | 2,3500 | 2,3800 | 2,3800 | 14.400 |
18 abr 2024 | 2,5800 | 2,5800 | 2,3800 | 2,3800 | 2,3800 | 10.000 |
17 abr 2024 | 2,4300 | 2,5100 | 2,3050 | 2,4200 | 2,4200 | 31.900 |
16 abr 2024 | 2,7600 | 2,7600 | 2,4000 | 2,4300 | 2,4300 | 26.300 |
15 abr 2024 | 2,8900 | 2,9700 | 2,6200 | 2,6500 | 2,6500 | 27.300 |
12 abr 2024 | 3,1400 | 3,1400 | 2,9300 | 2,9800 | 2,9800 | 11.100 |
11 abr 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1200 | 3,1200 | 4800 |
10 abr 2024 | 2,9700 | 3,1200 | 2,9700 | 3,1200 | 3,1200 | 12.200 |
09 abr 2024 | 3,1500 | 3,2050 | 2,9500 | 3,0500 | 3,0500 | 25.700 |
08 abr 2024 | 3,3500 | 3,3900 | 3,0500 | 3,1200 | 3,1200 | 22.600 |
05 abr 2024 | 3,5000 | 3,5000 | 3,2500 | 3,2500 | 3,2500 | 48.500 |
04 abr 2024 | 3,4000 | 3,4800 | 3,3700 | 3,4800 | 3,4800 | 17.700 |
03 abr 2024 | 3,2900 | 3,4200 | 3,2000 | 3,3300 | 3,3300 | 20.000 |
02 abr 2024 | 3,3800 | 3,5000 | 3,3300 | 3,3700 | 3,3700 | 23.600 |
01 abr 2024 | 3,5200 | 3,6000 | 3,4400 | 3,5300 | 3,5300 | 23.500 |
28 mar 2024 | 3,2500 | 3,6000 | 3,2500 | 3,5900 | 3,5900 | 56.200 |
27 mar 2024 | 3,2500 | 3,2500 | 3,1000 | 3,2000 | 3,2000 | 43.700 |
26 mar 2024 | 3,1400 | 3,2800 | 3,1100 | 3,1800 | 3,1800 | 55.300 |
25 mar 2024 | 2,7600 | 3,1600 | 2,7600 | 3,1500 | 3,1500 | 102.100 |
22 mar 2024 | 2,6700 | 2,7900 | 2,6700 | 2,7600 | 2,7600 | 60.500 |
21 mar 2024 | 2,7100 | 2,8000 | 2,5000 | 2,7200 | 2,7200 | 121.400 |
20 mar 2024 | 2,8300 | 2,9200 | 2,4000 | 2,7300 | 2,7300 | 230.200 |
19 mar 2024 | 3,5100 | 3,6000 | 2,6000 | 2,6000 | 2,6000 | 446.800 |
18 mar 2024 | 3,1000 | 3,6300 | 3,1000 | 3,5600 | 3,5600 | 110.500 |
15 mar 2024 | 3,1900 | 3,8200 | 3,1200 | 3,1200 | 3,1200 | 283.300 |
14 mar 2024 | 3,7400 | 3,8400 | 3,0000 | 3,0900 | 3,0900 | 206.000 |
13 mar 2024 | 4,0200 | 4,1160 | 3,6700 | 3,6700 | 3,6700 | 212.900 |
12 mar 2024 | 4,6200 | 4,6200 | 4,0500 | 4,1500 | 4,1500 | 130.200 |
11 mar 2024 | 4,0400 | 4,6500 | 4,0400 | 4,4500 | 4,4500 | 98.400 |
08 mar 2024 | 4,2200 | 4,2700 | 3,9900 | 4,1700 | 4,1700 | 111.300 |
07 mar 2024 | 4,3800 | 4,5800 | 4,0000 | 4,0800 | 4,0800 | 128.800 |
06 mar 2024 | 4,4200 | 4,4200 | 3,9200 | 4,2300 | 4,2300 | 86.400 |
05 mar 2024 | 4,3100 | 4,4500 | 3,9500 | 4,1000 | 4,1000 | 113.900 |
04 mar 2024 | 5,2800 | 5,3400 | 4,3500 | 4,5700 | 4,5700 | 167.900 |
01 mar 2024 | 5,1100 | 5,6200 | 4,9500 | 5,4800 | 5,4800 | 148.400 |
29 feb 2024 | 5,3400 | 5,4800 | 4,8200 | 5,4300 | 5,4300 | 578.000 |
28 feb 2024 | 7,1100 | 8,4700 | 5,5100 | 6,2700 | 6,2700 | 14.218.700 |
27 feb 2024 | 4,7700 | 4,9900 | 4,2000 | 4,2200 | 4,2200 | 35.300 |
26 feb 2024 | 5,1000 | 5,4520 | 4,5600 | 4,8700 | 4,8700 | 32.500 |
23 feb 2024 | 6,0700 | 6,0700 | 4,5600 | 4,7700 | 4,7700 | 34.600 |
22 feb 2024 | 6,0200 | 6,7100 | 5,5700 | 6,3900 | 6,3900 | 128.700 |
21 feb 2024 | 4,5900 | 7,4700 | 4,5200 | 6,3000 | 6,3000 | 1.017.500 |
20 feb 2024 | 4,7000 | 4,7000 | 4,1990 | 4,3800 | 4,3800 | 13.900 |
16 feb 2024 | 4,1100 | 4,7400 | 4,0950 | 4,6500 | 4,6500 | 102.500 |
15 feb 2024 | 4,0000 | 4,4000 | 3,9700 | 4,4000 | 4,4000 | 41.900 |
14 feb 2024 | 3,3900 | 3,9300 | 3,3900 | 3,8700 | 3,8700 | 46.500 |
13 feb 2024 | 3,2600 | 3,4900 | 3,2500 | 3,4600 | 3,4600 | 82.900 |
12 feb 2024 | 3,0600 | 3,6700 | 3,0600 | 3,3900 | 3,3900 | 25.100 |
09 feb 2024 | 3,2800 | 3,2800 | 3,0900 | 3,1600 | 3,1600 | 9000 |
08 feb 2024 | 3,2600 | 3,2800 | 3,0000 | 3,0400 | 3,0400 | 13.900 |
07 feb 2024 | 3,4900 | 3,4900 | 3,2350 | 3,2900 | 3,2900 | 4300 |
06 feb 2024 | 3,4100 | 3,4300 | 3,1500 | 3,4200 | 3,4200 | 19.300 |
05 feb 2024 | 3,2100 | 3,4100 | 3,1100 | 3,3500 | 3,3500 | 30.200 |
02 feb 2024 | 3,2300 | 3,5100 | 3,2100 | 3,2200 | 3,2200 | 11.500 |
01 feb 2024 | 3,5500 | 3,6500 | 3,0200 | 3,2200 | 3,2200 | 136.400 |
31 ene 2024 | 3,5100 | 3,5700 | 3,4400 | 3,4400 | 3,4400 | 11.800 |
30 ene 2024 | 3,5500 | 3,6900 | 3,4000 | 3,6000 | 3,6000 | 43.200 |
29 ene 2024 | 3,7100 | 3,7400 | 3,6100 | 3,6700 | 3,6700 | 31.900 |
26 ene 2024 | 3,8400 | 3,9050 | 3,6500 | 3,7400 | 3,7400 | 22.400 |
25 ene 2024 | 4,3800 | 4,3800 | 3,9000 | 3,9000 | 3,9000 | 10.600 |
24 ene 2024 | 4,0760 | 4,2000 | 3,9000 | 4,0300 | 4,0300 | 13.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |