Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,8500 | 2,9700 | 2,7800 | 2,8500 | 2,8500 | 35.000 |
30 abr 2024 | 2,8900 | 2,9200 | 2,8100 | 2,8900 | 2,8900 | 61.600 |
29 abr 2024 | 3,0900 | 3,0900 | 3,0100 | 3,0400 | 3,0400 | 26.600 |
26 abr 2024 | 3,0800 | 3,0900 | 3,0200 | 3,0500 | 3,0500 | 77.000 |
25 abr 2024 | 2,8000 | 3,0400 | 2,8000 | 3,0200 | 3,0200 | 27.400 |
24 abr 2024 | 2,8800 | 2,9800 | 2,8800 | 2,9500 | 2,9500 | 60.900 |
23 abr 2024 | 2,8000 | 2,9900 | 2,8000 | 2,9000 | 2,9000 | 56.200 |
22 abr 2024 | 3,0000 | 3,0000 | 2,7500 | 2,8000 | 2,8000 | 66.900 |
19 abr 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0500 | 3,0500 | 47.300 |
18 abr 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0600 | 3,0600 | 24.400 |
17 abr 2024 | 2,9800 | 3,0800 | 2,9800 | 3,0400 | 3,0400 | 39.000 |
16 abr 2024 | 3,0500 | 3,1000 | 2,8800 | 2,9900 | 2,9900 | 70.300 |
15 abr 2024 | 2,9300 | 3,1400 | 2,7900 | 3,0800 | 3,0800 | 99.600 |
12 abr 2024 | 2,7500 | 3,0000 | 2,7500 | 2,9100 | 2,9100 | 179.700 |
11 abr 2024 | 2,7000 | 2,7200 | 2,6200 | 2,7200 | 2,7200 | 46.700 |
10 abr 2024 | 2,7300 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 62.200 |
09 abr 2024 | 2,7100 | 2,7400 | 2,7000 | 2,7400 | 2,7400 | 70.000 |
08 abr 2024 | 2,7000 | 2,7100 | 2,6500 | 2,6800 | 2,6800 | 49.400 |
05 abr 2024 | 2,6800 | 2,7100 | 2,6300 | 2,6600 | 2,6600 | 121.500 |
04 abr 2024 | 2,7500 | 2,7500 | 2,6700 | 2,6700 | 2,6700 | 119.700 |
03 abr 2024 | 2,7900 | 2,7900 | 2,6800 | 2,7000 | 2,7000 | 77.400 |
02 abr 2024 | 2,7400 | 2,8300 | 2,7400 | 2,7900 | 2,7900 | 82.600 |
01 abr 2024 | 2,6600 | 2,7300 | 2,6500 | 2,6800 | 2,6800 | 74.700 |
28 mar 2024 | 2,5300 | 2,6600 | 2,5300 | 2,6200 | 2,6200 | 113.400 |
27 mar 2024 | 2,5000 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 45.600 |
26 mar 2024 | 2,3500 | 2,4800 | 2,2900 | 2,4400 | 2,4400 | 123.800 |
25 mar 2024 | 2,3400 | 2,4400 | 2,2600 | 2,2800 | 2,2800 | 27.400 |
22 mar 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3400 | 2,3400 | 20.700 |
21 mar 2024 | 2,3900 | 2,4500 | 2,3300 | 2,3500 | 2,3500 | 37.100 |
20 mar 2024 | 2,2300 | 2,3900 | 2,2200 | 2,3700 | 2,3700 | 34.800 |
19 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 56.000 |
18 mar 2024 | 2,2100 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 25.600 |
15 mar 2024 | 2,1600 | 2,2400 | 2,1500 | 2,2200 | 2,2200 | 30.600 |
14 mar 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2000 | 2,2000 | 27.100 |
13 mar 2024 | 2,2300 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 121.600 |
12 mar 2024 | 2,2100 | 2,2300 | 2,1500 | 2,2200 | 2,2200 | 46.200 |
11 mar 2024 | 2,0900 | 2,2300 | 2,0500 | 2,2000 | 2,2000 | 203.200 |
08 mar 2024 | 2,0600 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 37.400 |
07 mar 2024 | 2,0200 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 34.500 |
06 mar 2024 | 2,0100 | 2,0300 | 1,9100 | 1,9200 | 1,9200 | 67.800 |
05 mar 2024 | 2,0300 | 2,1000 | 2,0100 | 2,0100 | 2,0100 | 52.600 |
04 mar 2024 | 1,8800 | 2,0000 | 1,8800 | 2,0000 | 2,0000 | 100.200 |
01 mar 2024 | 1,8000 | 1,8900 | 1,7900 | 1,8800 | 1,8800 | 91.500 |
29 feb 2024 | 1,7400 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 48.000 |
28 feb 2024 | 1,5800 | 1,7000 | 1,5700 | 1,6700 | 1,6700 | 29.900 |
27 feb 2024 | 1,6200 | 1,6500 | 1,5200 | 1,5200 | 1,5200 | 17.200 |
26 feb 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 7200 |
23 feb 2024 | 1,6700 | 1,6700 | 1,5700 | 1,6700 | 1,6700 | 20.300 |
22 feb 2024 | 1,5300 | 1,6800 | 1,4300 | 1,6800 | 1,6800 | 42.200 |
21 feb 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5300 | 1,5300 | 11.100 |
20 feb 2024 | 1,5600 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 15.200 |
16 feb 2024 | 1,5500 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | 9400 |
15 feb 2024 | 1,6100 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 26.500 |
14 feb 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 19.000 |
13 feb 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 20.500 |
12 feb 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 5900 |
09 feb 2024 | 1,7100 | 1,7100 | 1,6300 | 1,6700 | 1,6700 | 46.300 |
08 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 11.200 |
07 feb 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 11.900 |
06 feb 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 26.400 |
05 feb 2024 | 1,8100 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 31.400 |
02 feb 2024 | 1,8600 | 1,8700 | 1,8000 | 1,8100 | 1,8100 | 40.800 |
01 feb 2024 | 1,8500 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 22.200 |
31 ene 2024 | 1,8400 | 1,9000 | 1,8300 | 1,8600 | 1,8600 | 12.500 |
30 ene 2024 | 1,8400 | 1,8500 | 1,7900 | 1,8300 | 1,8300 | 17.400 |
29 ene 2024 | 1,8200 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 22.800 |
26 ene 2024 | 1,8000 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 27.300 |
25 ene 2024 | 1,8500 | 1,8700 | 1,8100 | 1,8200 | 1,8200 | 15.100 |
24 ene 2024 | 1,9200 | 1,9200 | 1,8200 | 1,8400 | 1,8400 | 27.200 |
23 ene 2024 | 1,7900 | 1,9100 | 1,7500 | 1,9100 | 1,9100 | 28.700 |
22 ene 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 33.800 |
19 ene 2024 | 1,8200 | 1,8500 | 1,7200 | 1,7600 | 1,7600 | 36.700 |
18 ene 2024 | 1,6900 | 1,8000 | 1,6800 | 1,7600 | 1,7600 | 27.900 |
17 ene 2024 | 1,8900 | 1,8900 | 1,6900 | 1,7000 | 1,7000 | 24.800 |
16 ene 2024 | 1,8500 | 1,8900 | 1,7600 | 1,7600 | 1,7600 | 25.000 |
15 ene 2024 | 1,6700 | 1,8600 | 1,6600 | 1,8200 | 1,8200 | 34.400 |
12 ene 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 14.600 |
11 ene 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5700 | 1,5700 | 17.500 |
10 ene 2024 | 1,6800 | 1,6800 | 1,5000 | 1,5800 | 1,5800 | 77.000 |
09 ene 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6400 | 1,6400 | 6600 |
08 ene 2024 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6600 | 15.700 |
05 ene 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 8600 |
04 ene 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 25.200 |
03 ene 2024 | 1,8400 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 28.900 |
02 ene 2024 | 1,8100 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 11.000 |
29 dic 2023 | 1,7900 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 33.800 |
28 dic 2023 | 1,8700 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | 21.100 |
27 dic 2023 | 1,8100 | 1,9000 | 1,8000 | 1,8700 | 1,8700 | 24.600 |
22 dic 2023 | 1,7700 | 1,8900 | 1,7100 | 1,7900 | 1,7900 | 53.900 |
21 dic 2023 | 1,8500 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 25.200 |
20 dic 2023 | 1,9300 | 2,0000 | 1,8500 | 1,8500 | 1,8500 | 21.500 |
19 dic 2023 | 1,8700 | 1,9400 | 1,8700 | 1,9200 | 1,9200 | 7100 |
18 dic 2023 | 1,9400 | 2,0300 | 1,8600 | 1,8700 | 1,8700 | 25.100 |
15 dic 2023 | 2,0900 | 2,1200 | 1,9800 | 2,0100 | 2,0100 | 17.500 |
14 dic 2023 | 2,1500 | 2,2600 | 2,0000 | 2,0500 | 2,0500 | 186.900 |
13 dic 2023 | 1,9000 | 2,1000 | 1,9000 | 2,0900 | 2,0900 | 26.900 |
12 dic 2023 | 1,9800 | 1,9900 | 1,9000 | 1,9300 | 1,9300 | 59.600 |
11 dic 2023 | 2,0000 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 26.000 |
08 dic 2023 | 2,0300 | 2,0300 | 1,9900 | 2,0000 | 2,0000 | 10.400 |
07 dic 2023 | 2,0100 | 2,0300 | 1,9800 | 2,0000 | 2,0000 | 27.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |