Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 ago 2024 | 2,8600 | 2,8900 | 2,8600 | 2,8900 | 2,8900 | 11.200 |
29 ago 2024 | 2,8500 | 2,8750 | 2,8400 | 2,8600 | 2,8600 | 23.200 |
28 ago 2024 | 2,8700 | 2,8700 | 2,8300 | 2,8490 | 2,8490 | 19.000 |
27 ago 2024 | 2,8900 | 2,9000 | 2,8600 | 2,8600 | 2,8600 | 12.300 |
26 ago 2024 | 2,9180 | 2,9400 | 2,9100 | 2,9230 | 2,9230 | 21.300 |
23 ago 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9500 | 2,9500 | 143.500 |
22 ago 2024 | 2,9150 | 2,9150 | 2,8600 | 2,8680 | 2,8680 | 19.700 |
21 ago 2024 | 2,8450 | 2,8700 | 2,8400 | 2,8600 | 2,8600 | 24.500 |
20 ago 2024 | 2,8400 | 2,8450 | 2,7900 | 2,8000 | 2,8000 | 96.100 |
19 ago 2024 | 2,8200 | 2,8400 | 2,8200 | 2,8300 | 2,8300 | 35.300 |
16 ago 2024 | 2,7700 | 2,7960 | 2,7700 | 2,7900 | 2,7900 | 7000 |
15 ago 2024 | 2,7820 | 2,7850 | 2,7720 | 2,7800 | 2,7800 | 4800 |
14 ago 2024 | 2,8000 | 2,8000 | 2,7790 | 2,7810 | 2,7810 | 13.300 |
13 ago 2024 | 2,7600 | 2,7660 | 2,7200 | 2,7400 | 2,7400 | 29.800 |
12 ago 2024 | 2,7600 | 2,7600 | 2,7200 | 2,7300 | 2,7300 | 48.200 |
09 ago 2024 | 2,7000 | 2,7400 | 2,6900 | 2,7200 | 2,7200 | 76.000 |
08 ago 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 273.100 |
07 ago 2024 | 2,5700 | 2,6400 | 2,5300 | 2,5600 | 2,5600 | 51.400 |
06 ago 2024 | 2,3180 | 2,3600 | 2,3180 | 2,3400 | 2,3400 | 34.100 |
05 ago 2024 | 2,1550 | 2,2900 | 2,1550 | 2,2700 | 2,2700 | 26.900 |
02 ago 2024 | 2,3210 | 2,3900 | 2,3210 | 2,3900 | 2,3900 | 29.100 |
01 ago 2024 | 2,4640 | 2,4700 | 2,4300 | 2,4300 | 2,4300 | 29.200 |
31 jul 2024 | 2,5500 | 2,5500 | 2,4800 | 2,4900 | 2,4900 | 95.400 |
30 jul 2024 | 2,2800 | 2,3100 | 2,2730 | 2,2900 | 2,2900 | 32.200 |
29 jul 2024 | 2,2400 | 2,2700 | 2,2300 | 2,2700 | 2,2700 | 153.200 |
26 jul 2024 | 2,3000 | 2,3250 | 2,3000 | 2,3100 | 2,3100 | 24.300 |
25 jul 2024 | 2,2700 | 2,3500 | 2,2590 | 2,3200 | 2,3200 | 119.000 |
24 jul 2024 | 2,3600 | 2,3700 | 2,3000 | 2,3050 | 2,3050 | 121.800 |
23 jul 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3100 | 2,3100 | 30.200 |
22 jul 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3850 | 2,3850 | 80.400 |
19 jul 2024 | 2,3600 | 2,3700 | 2,3230 | 2,3230 | 2,3230 | 9200 |
18 jul 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 155.300 |
17 jul 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 86.800 |
16 jul 2024 | 2,3900 | 2,4360 | 2,3900 | 2,4300 | 2,4300 | 22.700 |
15 jul 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 20.800 |
12 jul 2024 | 2,4750 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 30.200 |
11 jul 2024 | 2,4700 | 2,5000 | 2,4500 | 2,4700 | 2,4700 | 27.000 |
10 jul 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4500 | 2,4500 | 14.500 |
09 jul 2024 | 2,3650 | 2,3900 | 2,3520 | 2,3750 | 2,3750 | 18.100 |
08 jul 2024 | 2,4600 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 90.700 |
05 jul 2024 | 2,4700 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 103.700 |
03 jul 2024 | 2,3800 | 2,4200 | 2,3750 | 2,4100 | 2,4100 | 4100 |
02 jul 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 52.200 |
01 jul 2024 | 2,3900 | 2,4000 | 2,3590 | 2,3650 | 2,3650 | 12.400 |
28 jun 2024 | 2,3900 | 2,3920 | 2,3200 | 2,3300 | 2,3300 | 291.700 |
27 jun 2024 | 2,4100 | 2,4300 | 2,4100 | 2,4220 | 2,4220 | 34.200 |
26 jun 2024 | 2,4400 | 2,4400 | 2,4100 | 2,4300 | 2,4300 | 132.700 |
25 jun 2024 | 2,5200 | 2,5580 | 2,5200 | 2,5530 | 2,5530 | 79.300 |
24 jun 2024 | 2,6100 | 2,6100 | 2,5800 | 2,6040 | 2,6040 | 14.600 |
21 jun 2024 | 2,5600 | 2,5720 | 2,5400 | 2,5600 | 2,5600 | 35.900 |
20 jun 2024 | 2,5700 | 2,6100 | 2,5620 | 2,5900 | 2,5900 | 29.500 |
18 jun 2024 | 2,5300 | 2,5450 | 2,5100 | 2,5440 | 2,5440 | 32.000 |
17 jun 2024 | 2,5000 | 2,5350 | 2,4800 | 2,5350 | 2,5350 | 35.200 |
14 jun 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 82.500 |
13 jun 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5200 | 2,5200 | 27.900 |
12 jun 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6100 | 2,6100 | 38.700 |
11 jun 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 20.500 |
10 jun 2024 | 2,6300 | 2,6490 | 2,6150 | 2,6490 | 2,6490 | 24.100 |
07 jun 2024 | 2,5500 | 2,5700 | 2,5400 | 2,5490 | 2,5490 | 8300 |
06 jun 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6100 | 2,6100 | 14.800 |
05 jun 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6220 | 2,6220 | 7300 |
04 jun 2024 | 2,6300 | 2,6600 | 2,6300 | 2,6600 | 2,6600 | 14.500 |
03 jun 2024 | 2,6300 | 2,6650 | 2,6300 | 2,6620 | 2,6620 | 30.900 |
31 may 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5600 | 2,5600 | 87.500 |
30 may 2024 | 2,6300 | 2,6300 | 2,5800 | 2,5800 | 2,5800 | 35.300 |
29 may 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 24.200 |
28 may 2024 | 2,6100 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | 46.600 |
24 may 2024 | 2,6600 | 2,6860 | 2,6500 | 2,6600 | 2,6600 | 35.800 |
23 may 2024 | 2,8100 | 2,8100 | 2,7100 | 2,7200 | 2,7200 | 17.200 |
22 may 2024 | 2,8300 | 2,8400 | 2,8100 | 2,8100 | 2,8100 | 1200 |
21 may 2024 | 2,9100 | 2,9100 | 2,8700 | 2,9000 | 2,9000 | 11.300 |
20 may 2024 | 3,0050 | 3,0100 | 2,9800 | 2,9900 | 2,9900 | 26.400 |
17 may 2024 | 3,0990 | 3,1200 | 3,0900 | 3,1050 | 3,1050 | 17.500 |
16 may 2024 | 3,1100 | 3,1100 | 3,0850 | 3,0900 | 3,0900 | 9300 |
15 may 2024 | 3,0900 | 3,1200 | 3,0600 | 3,1080 | 3,1080 | 25.100 |
14 may 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0630 | 3,0630 | 119.600 |
13 may 2024 | 2,8500 | 2,8700 | 2,8400 | 2,8400 | 2,8400 | 41.000 |
10 may 2024 | 2,8000 | 2,8100 | 2,7800 | 2,7900 | 2,7900 | 13.900 |
09 may 2024 | 2,7800 | 2,8050 | 2,7800 | 2,7900 | 2,7900 | 12.000 |
08 may 2024 | 2,8000 | 2,8200 | 2,7900 | 2,8080 | 2,8080 | 27.500 |
07 may 2024 | 2,8400 | 2,8700 | 2,8400 | 2,8400 | 2,8400 | 53.700 |
06 may 2024 | 2,9300 | 2,9700 | 2,9200 | 2,9500 | 2,9500 | 12.000 |
03 may 2024 | 2,9700 | 2,9820 | 2,9200 | 2,9200 | 2,9200 | 23.200 |
02 may 2024 | 2,8800 | 2,9200 | 2,8700 | 2,9000 | 2,9000 | 317.400 |
01 may 2024 | 2,7700 | 2,9300 | 2,7700 | 2,9300 | 2,9300 | 397.700 |
30 abr 2024 | 2,9330 | 2,9400 | 2,8800 | 2,8800 | 2,8800 | 12.100 |
29 abr 2024 | 3,0000 | 3,0110 | 2,9880 | 2,9880 | 2,9880 | 23.900 |
26 abr 2024 | 2,9200 | 2,9390 | 2,9200 | 2,9390 | 2,9390 | 12.700 |
25 abr 2024 | 2,9700 | 2,9900 | 2,9540 | 2,9700 | 2,9700 | 45.200 |
24 abr 2024 | 2,9700 | 2,9900 | 2,9600 | 2,9900 | 2,9900 | 16.800 |
23 abr 2024 | 2,9200 | 2,9600 | 2,9200 | 2,9450 | 2,9450 | 47.900 |
22 abr 2024 | 2,8600 | 2,8800 | 2,8330 | 2,8400 | 2,8400 | 14.100 |
19 abr 2024 | 2,9000 | 2,9000 | 2,7700 | 2,7700 | 2,7700 | 30.200 |
18 abr 2024 | 2,9300 | 2,9520 | 2,9200 | 2,9200 | 2,9200 | 76.300 |
17 abr 2024 | 2,7950 | 2,8000 | 2,7700 | 2,7850 | 2,7850 | 39.300 |
16 abr 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9100 | 2,9100 | 109.500 |
15 abr 2024 | 3,1400 | 3,1400 | 3,0200 | 3,0200 | 3,0200 | 190.200 |
12 abr 2024 | 3,1560 | 3,1910 | 3,0900 | 3,0900 | 3,0900 | 199.300 |
11 abr 2024 | 3,0800 | 3,0900 | 3,0310 | 3,0700 | 3,0700 | 21.400 |
10 abr 2024 | 3,0900 | 3,2000 | 3,0900 | 3,2000 | 3,2000 | 71.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |