Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 3,0300 | 3,1700 | 2,9100 | 3,1300 | 3,1300 | 73.100 |
03 may 2024 | 3,0500 | 3,1000 | 2,8800 | 3,0100 | 3,0100 | 57.300 |
02 may 2024 | 2,8600 | 3,0900 | 2,8200 | 3,0300 | 3,0300 | 70.300 |
01 may 2024 | 2,7500 | 2,9700 | 2,6000 | 2,8700 | 2,8700 | 70.600 |
30 abr 2024 | 2,8500 | 3,0000 | 2,7000 | 2,7800 | 2,7800 | 64.100 |
29 abr 2024 | 2,9100 | 2,9700 | 2,8400 | 2,8900 | 2,8900 | 43.100 |
26 abr 2024 | 2,6200 | 2,9300 | 2,5400 | 2,9000 | 2,9000 | 121.900 |
25 abr 2024 | 2,5000 | 2,6400 | 2,4400 | 2,6100 | 2,6100 | 34.400 |
24 abr 2024 | 2,4500 | 2,6000 | 2,4000 | 2,5650 | 2,5650 | 56.100 |
23 abr 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4600 | 2,4600 | 15.900 |
22 abr 2024 | 2,5700 | 2,5700 | 2,4200 | 2,5000 | 2,5000 | 13.000 |
19 abr 2024 | 2,6100 | 2,6500 | 2,5550 | 2,5700 | 2,5700 | 33.900 |
18 abr 2024 | 2,5600 | 2,6800 | 2,4200 | 2,5900 | 2,5900 | 30.700 |
17 abr 2024 | 2,5200 | 2,5300 | 2,4600 | 2,5300 | 2,5300 | 8600 |
16 abr 2024 | 2,5300 | 2,5550 | 2,4600 | 2,5000 | 2,5000 | 35.600 |
15 abr 2024 | 2,3800 | 2,5600 | 2,3490 | 2,5600 | 2,5600 | 130.900 |
12 abr 2024 | 2,4000 | 2,4200 | 2,3370 | 2,4100 | 2,4100 | 15.600 |
11 abr 2024 | 2,2800 | 2,4100 | 2,2600 | 2,3950 | 2,3950 | 49.300 |
10 abr 2024 | 2,3000 | 2,3600 | 2,2800 | 2,3000 | 2,3000 | 33.300 |
09 abr 2024 | 2,3700 | 2,4100 | 2,3300 | 2,3300 | 2,3300 | 26.600 |
08 abr 2024 | 2,3800 | 2,4900 | 2,3000 | 2,3700 | 2,3700 | 113.800 |
05 abr 2024 | 2,4000 | 2,4900 | 2,3600 | 2,4000 | 2,4000 | 30.100 |
04 abr 2024 | 2,3700 | 2,4900 | 2,3600 | 2,3900 | 2,3900 | 80.500 |
03 abr 2024 | 2,3900 | 2,4900 | 2,3600 | 2,4000 | 2,4000 | 85.100 |
02 abr 2024 | 2,2500 | 2,4700 | 2,2500 | 2,3900 | 2,3900 | 134.100 |
01 abr 2024 | 2,3000 | 2,3300 | 2,1800 | 2,1800 | 2,1800 | 62.000 |
28 mar 2024 | 2,3600 | 2,4900 | 2,3000 | 2,3100 | 2,3100 | 225.700 |
27 mar 2024 | 2,2400 | 2,3700 | 2,2400 | 2,3400 | 2,3400 | 15.500 |
26 mar 2024 | 2,2400 | 2,4100 | 2,2100 | 2,2500 | 2,2500 | 25.100 |
25 mar 2024 | 2,1600 | 2,4500 | 2,1400 | 2,2500 | 2,2500 | 92.700 |
22 mar 2024 | 2,0600 | 2,1700 | 2,0600 | 2,1500 | 2,1500 | 66.400 |
21 mar 2024 | 2,0700 | 2,1400 | 1,9600 | 2,1000 | 2,1000 | 41.000 |
20 mar 2024 | 2,0700 | 2,1100 | 2,0200 | 2,0500 | 2,0500 | 27.500 |
19 mar 2024 | 2,0300 | 2,1200 | 1,9800 | 2,0700 | 2,0700 | 42.500 |
18 mar 2024 | 2,0100 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 17.000 |
15 mar 2024 | 2,0500 | 2,0600 | 2,0090 | 2,0300 | 2,0300 | 20.700 |
14 mar 2024 | 2,0200 | 2,0600 | 1,9740 | 2,0550 | 2,0550 | 35.000 |
13 mar 2024 | 1,9700 | 2,0600 | 1,9700 | 2,0500 | 2,0500 | 112.800 |
12 mar 2024 | 1,9000 | 2,0400 | 1,8600 | 2,0000 | 2,0000 | 125.800 |
11 mar 2024 | 1,9500 | 2,0500 | 1,8600 | 1,9300 | 1,9300 | 170.400 |
08 mar 2024 | 1,9300 | 1,9800 | 1,8800 | 1,9600 | 1,9600 | 77.300 |
07 mar 2024 | 1,9100 | 2,0100 | 1,8800 | 1,9500 | 1,9500 | 48.600 |
06 mar 2024 | 1,9300 | 1,9900 | 1,8300 | 1,9700 | 1,9700 | 105.900 |
05 mar 2024 | 1,9500 | 1,9700 | 1,8300 | 1,9700 | 1,9700 | 65.300 |
04 mar 2024 | 2,0200 | 2,0200 | 1,9400 | 1,9400 | 1,9400 | 36.900 |
01 mar 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0100 | 2,0100 | 76.700 |
29 feb 2024 | 2,0000 | 2,1000 | 1,9600 | 2,0000 | 2,0000 | 90.800 |
28 feb 2024 | 2,0100 | 2,0500 | 1,9900 | 2,0400 | 2,0400 | 45.800 |
27 feb 2024 | 2,0000 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 35.500 |
26 feb 2024 | 2,0000 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 72.400 |
23 feb 2024 | 1,9300 | 2,0300 | 1,9300 | 2,0300 | 2,0300 | 54.100 |
22 feb 2024 | 1,9000 | 1,9900 | 1,8800 | 1,9900 | 1,9900 | 46.200 |
21 feb 2024 | 2,0300 | 2,0300 | 1,9100 | 1,9100 | 1,9100 | 26.900 |
20 feb 2024 | 1,9400 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 29.900 |
16 feb 2024 | 1,9600 | 2,0300 | 1,9600 | 1,9900 | 1,9900 | 49.300 |
15 feb 2024 | 1,9800 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 31.000 |
14 feb 2024 | 1,9000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 30.700 |
13 feb 2024 | 1,9300 | 1,9600 | 1,9010 | 1,9100 | 1,9100 | 22.500 |
12 feb 2024 | 1,9500 | 2,0100 | 1,9500 | 1,9800 | 1,9800 | 18.800 |
09 feb 2024 | 1,9400 | 1,9800 | 1,9400 | 1,9800 | 1,9800 | 17.600 |
08 feb 2024 | 1,9600 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 44.600 |
07 feb 2024 | 2,0200 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 89.300 |
06 feb 2024 | 2,0300 | 2,0750 | 2,0100 | 2,0600 | 2,0600 | 43.100 |
05 feb 2024 | 2,0000 | 2,0600 | 1,9700 | 2,0600 | 2,0600 | 44.800 |
02 feb 2024 | 2,0600 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 56.000 |
01 feb 2024 | 2,0400 | 2,0770 | 1,9800 | 2,0700 | 2,0700 | 31.300 |
31 ene 2024 | 2,0200 | 2,0750 | 2,0100 | 2,0100 | 2,0100 | 16.100 |
30 ene 2024 | 2,0200 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 27.200 |
29 ene 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0400 | 2,0400 | 25.600 |
26 ene 2024 | 2,0200 | 2,0700 | 1,9900 | 2,0400 | 2,0400 | 26.200 |
25 ene 2024 | 2,0400 | 2,0800 | 1,9700 | 2,0500 | 2,0500 | 75.300 |
24 ene 2024 | 2,0000 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 54.200 |
23 ene 2024 | 2,0100 | 2,0800 | 2,0010 | 2,0500 | 2,0500 | 14.000 |
22 ene 2024 | 2,0400 | 2,1380 | 1,9700 | 2,0500 | 2,0500 | 80.100 |
19 ene 2024 | 2,0000 | 2,0700 | 1,9910 | 2,0450 | 2,0450 | 46.600 |
18 ene 2024 | 2,0000 | 2,0500 | 1,9900 | 2,0500 | 2,0500 | 14.800 |
17 ene 2024 | 1,9800 | 2,0600 | 1,9670 | 2,0400 | 2,0400 | 24.800 |
16 ene 2024 | 2,0400 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 54.800 |
12 ene 2024 | 1,9400 | 2,0700 | 1,9400 | 2,0500 | 2,0500 | 113.300 |
11 ene 2024 | 2,0000 | 2,0400 | 1,9100 | 1,9700 | 1,9700 | 47.300 |
10 ene 2024 | 1,9500 | 1,9900 | 1,9000 | 1,9700 | 1,9700 | 41.000 |
09 ene 2024 | 2,0100 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | 30.500 |
08 ene 2024 | 1,9900 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 11.500 |
05 ene 2024 | 2,0000 | 2,0410 | 1,9800 | 1,9900 | 1,9900 | 30.000 |
04 ene 2024 | 2,0300 | 2,0600 | 1,9960 | 2,0300 | 2,0300 | 32.700 |
03 ene 2024 | 2,0200 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 26.100 |
02 ene 2024 | 2,0000 | 2,0700 | 1,9900 | 2,0200 | 2,0200 | 30.600 |
29 dic 2023 | 2,0600 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 60.800 |
28 dic 2023 | 2,0900 | 2,1200 | 2,0600 | 2,0600 | 2,0600 | 42.200 |
27 dic 2023 | 2,1400 | 2,1700 | 2,0900 | 2,1300 | 2,1300 | 23.800 |
26 dic 2023 | 2,1340 | 2,1800 | 2,1230 | 2,1400 | 2,1400 | 37.000 |
22 dic 2023 | 2,1400 | 2,2100 | 2,1100 | 2,1400 | 2,1400 | 142.700 |
21 dic 2023 | 2,1600 | 2,1760 | 2,0800 | 2,1700 | 2,1700 | 41.600 |
20 dic 2023 | 2,1300 | 2,1840 | 2,1200 | 2,1200 | 2,1200 | 33.800 |
19 dic 2023 | 2,0800 | 2,1700 | 2,0800 | 2,1300 | 2,1300 | 23.500 |
18 dic 2023 | 2,1200 | 2,2100 | 2,1200 | 2,1200 | 2,1200 | 34.100 |
15 dic 2023 | 2,2300 | 2,3400 | 2,0800 | 2,1100 | 2,1100 | 148.800 |
14 dic 2023 | 2,1900 | 2,3000 | 2,1900 | 2,2500 | 2,2500 | 15.600 |
13 dic 2023 | 2,1300 | 2,2700 | 2,0600 | 2,2200 | 2,2200 | 41.900 |
12 dic 2023 | 2,2300 | 2,2300 | 2,1400 | 2,1400 | 2,1400 | 26.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |