Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
09 abr 2024 | 3,1500 | 3,1600 | 3,1100 | 3,1300 | 3,1300 | 46.100 |
08 abr 2024 | 3,1100 | 3,1500 | 3,0980 | 3,0980 | 3,0980 | 10.600 |
05 abr 2024 | 3,1300 | 3,1700 | 3,1300 | 3,1520 | 3,1520 | 20.100 |
04 abr 2024 | 3,2300 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 33.400 |
03 abr 2024 | 2,9800 | 3,0600 | 2,9800 | 3,0400 | 3,0400 | 15.900 |
02 abr 2024 | 2,9400 | 2,9500 | 2,9300 | 2,9500 | 2,9500 | 29.700 |
01 abr 2024 | 2,7200 | 2,9500 | 2,7200 | 2,9300 | 2,9300 | 28.800 |
28 mar 2024 | 2,9600 | 2,9600 | 2,9300 | 2,9490 | 2,9490 | 76.400 |
27 mar 2024 | 2,9500 | 2,9700 | 2,9500 | 2,9580 | 2,9580 | 21.000 |
26 mar 2024 | 2,9700 | 2,9750 | 2,9500 | 2,9510 | 2,9510 | 9700 |
25 mar 2024 | 2,8800 | 2,9150 | 2,8800 | 2,9000 | 2,9000 | 68.200 |
22 mar 2024 | 2,9400 | 2,9440 | 2,8800 | 2,9000 | 2,9000 | 80.700 |
21 mar 2024 | 3,0500 | 3,0700 | 2,9900 | 3,0000 | 3,0000 | 49.100 |
20 mar 2024 | 2,9300 | 3,0400 | 2,9300 | 3,0300 | 3,0300 | 75.300 |
19 mar 2024 | 2,8200 | 2,8890 | 2,8200 | 2,8700 | 2,8700 | 7400 |
18 mar 2024 | 2,8650 | 2,8700 | 2,8120 | 2,8150 | 2,8150 | 18.500 |
15 mar 2024 | 2,8500 | 2,8700 | 2,8500 | 2,8530 | 2,8530 | 8400 |
14 mar 2024 | 2,9300 | 2,9400 | 2,8800 | 2,9000 | 2,9000 | 24.600 |
13 mar 2024 | 2,9400 | 2,9900 | 2,9400 | 2,9700 | 2,9700 | 39.700 |
12 mar 2024 | 2,8500 | 2,8700 | 2,8200 | 2,8700 | 2,8700 | 32.700 |
11 mar 2024 | 2,7200 | 2,8000 | 2,6900 | 2,8000 | 2,8000 | 26.300 |
08 mar 2024 | 2,8100 | 2,8500 | 2,7700 | 2,7900 | 2,7900 | 22.300 |
07 mar 2024 | 2,8700 | 2,8900 | 2,8400 | 2,8500 | 2,8500 | 110.500 |
06 mar 2024 | 2,8300 | 2,8600 | 2,8200 | 2,8500 | 2,8500 | 18.700 |
05 mar 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8500 | 2,8500 | 24.200 |
04 mar 2024 | 3,0200 | 3,0500 | 3,0200 | 3,0300 | 3,0300 | 62.400 |
01 mar 2024 | 3,1400 | 3,1650 | 3,1300 | 3,1380 | 3,1380 | 8600 |
29 feb 2024 | 3,2800 | 3,3100 | 3,2400 | 3,2400 | 3,2400 | 54.200 |
28 feb 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,1600 | 31.600 |
27 feb 2024 | 3,1800 | 3,2400 | 3,1700 | 3,2100 | 3,2100 | 79.400 |
26 feb 2024 | 3,0900 | 3,1350 | 3,0900 | 3,1020 | 3,1020 | 41.500 |
23 feb 2024 | 3,1720 | 3,1800 | 3,1400 | 3,1700 | 3,1700 | 27.100 |
22 feb 2024 | 3,2100 | 3,2200 | 3,1900 | 3,2100 | 3,2100 | 53.800 |
21 feb 2024 | 3,1300 | 3,1600 | 3,1300 | 3,1500 | 3,1500 | 13.200 |
20 feb 2024 | 3,1500 | 3,1800 | 3,1400 | 3,1700 | 3,1700 | 24.400 |
16 feb 2024 | 3,2600 | 3,2800 | 3,2300 | 3,2600 | 3,2600 | 15.200 |
15 feb 2024 | 3,2800 | 3,3350 | 3,2800 | 3,3300 | 3,3300 | 83.500 |
14 feb 2024 | 3,1530 | 3,2500 | 3,1530 | 3,2500 | 3,2500 | 16.100 |
13 feb 2024 | 3,1100 | 3,1160 | 3,0700 | 3,0700 | 3,0700 | 22.100 |
12 feb 2024 | 3,2900 | 3,3600 | 3,2900 | 3,3290 | 3,3290 | 93.800 |
09 feb 2024 | 3,0800 | 3,1200 | 3,0790 | 3,1000 | 3,1000 | 25.500 |
08 feb 2024 | 3,0600 | 3,0800 | 3,0410 | 3,0600 | 3,0600 | 35.200 |
07 feb 2024 | 3,0600 | 3,0600 | 3,0190 | 3,0400 | 3,0400 | 50.800 |
06 feb 2024 | 2,9450 | 3,0000 | 2,9400 | 2,9960 | 2,9960 | 8400 |
05 feb 2024 | 2,9340 | 2,9500 | 2,9090 | 2,9100 | 2,9100 | 36.900 |
02 feb 2024 | 3,0100 | 3,0400 | 2,9750 | 2,9800 | 2,9800 | 248.100 |
01 feb 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 20.200 |
31 ene 2024 | 3,0300 | 3,0300 | 2,9700 | 2,9800 | 2,9800 | 94.000 |
30 ene 2024 | 3,1200 | 3,1200 | 3,0800 | 3,1000 | 3,1000 | 29.700 |
29 ene 2024 | 3,1100 | 3,1400 | 3,0900 | 3,1350 | 3,1350 | 13.100 |
26 ene 2024 | 3,1300 | 3,1600 | 3,1100 | 3,1200 | 3,1200 | 30.200 |
25 ene 2024 | 3,0700 | 3,0900 | 3,0100 | 3,0200 | 3,0200 | 75.800 |
24 ene 2024 | 3,1300 | 3,1500 | 3,0800 | 3,0800 | 3,0800 | 44.900 |
23 ene 2024 | 2,9900 | 3,0300 | 2,9900 | 3,0100 | 3,0100 | 44.900 |
22 ene 2024 | 2,9600 | 2,9700 | 2,8590 | 2,8600 | 2,8600 | 18.300 |
19 ene 2024 | 2,9400 | 2,9500 | 2,9200 | 2,9450 | 2,9450 | 11.800 |
18 ene 2024 | 2,9000 | 2,9300 | 2,8900 | 2,9300 | 2,9300 | 19.000 |
17 ene 2024 | 2,7600 | 2,7600 | 2,7140 | 2,7400 | 2,7400 | 30.000 |
16 ene 2024 | 2,8600 | 2,8600 | 2,8200 | 2,8340 | 2,8340 | 47.200 |
12 ene 2024 | 3,1530 | 3,1600 | 3,0850 | 3,0900 | 3,0900 | 7800 |
11 ene 2024 | 3,1400 | 3,1600 | 3,0600 | 3,0900 | 3,0900 | 34.900 |
10 ene 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0200 | 3,0200 | 21.300 |
09 ene 2024 | 3,0800 | 3,1400 | 3,0800 | 3,1250 | 3,1250 | 12.800 |
08 ene 2024 | 3,0500 | 3,1700 | 3,0500 | 3,1700 | 3,1700 | 70.700 |
05 ene 2024 | 2,9700 | 3,0100 | 2,9690 | 2,9750 | 2,9750 | 43.800 |
04 ene 2024 | 2,9300 | 3,0000 | 2,9300 | 2,9700 | 2,9700 | 613.300 |
03 ene 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,9400 | 41.000 |
02 ene 2024 | 2,9700 | 2,9900 | 2,9450 | 2,9500 | 2,9500 | 798.500 |
29 dic 2023 | 3,0200 | 3,0400 | 2,9900 | 3,0000 | 3,0000 | 50.400 |
28 dic 2023 | 3,0100 | 3,0600 | 3,0100 | 3,0440 | 3,0440 | 21.500 |
27 dic 2023 | 3,0800 | 3,1200 | 3,0600 | 3,1100 | 3,1100 | 56.900 |
26 dic 2023 | 2,9950 | 3,0800 | 2,9900 | 3,0700 | 3,0700 | 28.600 |
22 dic 2023 | 3,0200 | 3,0600 | 3,0160 | 3,0360 | 3,0360 | 19.100 |
21 dic 2023 | 3,0500 | 3,0600 | 3,0200 | 3,0600 | 3,0600 | 28.400 |
20 dic 2023 | 3,1400 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 47.100 |
19 dic 2023 | 3,0900 | 3,1600 | 3,0900 | 3,1540 | 3,1540 | 49.600 |
18 dic 2023 | 3,0900 | 3,1400 | 3,0900 | 3,1330 | 3,1330 | 10.400 |
15 dic 2023 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | 14.900 |
14 dic 2023 | 3,3400 | 3,4000 | 3,3400 | 3,3800 | 3,3800 | 73.500 |
13 dic 2023 | 3,1300 | 3,1900 | 3,0700 | 3,1830 | 3,1830 | 179.400 |
12 dic 2023 | 3,1300 | 3,2000 | 3,1300 | 3,2000 | 3,2000 | 62.700 |
11 dic 2023 | 3,1600 | 3,2000 | 3,1600 | 3,1900 | 3,1900 | 27.900 |
08 dic 2023 | 3,1400 | 3,1800 | 3,1400 | 3,1680 | 3,1680 | 21.700 |
07 dic 2023 | 3,1000 | 3,1500 | 3,1000 | 3,1500 | 3,1500 | 23.800 |
06 dic 2023 | 3,1300 | 3,1600 | 3,1100 | 3,1200 | 3,1200 | 118.400 |
05 dic 2023 | 3,0100 | 3,0550 | 3,0000 | 3,0500 | 3,0500 | 42.900 |
04 dic 2023 | 3,0200 | 3,0800 | 3,0200 | 3,0600 | 3,0600 | 61.200 |
01 dic 2023 | 3,0000 | 3,0600 | 3,0000 | 3,0500 | 3,0500 | 84.300 |
30 nov 2023 | 3,0900 | 3,1100 | 3,0600 | 3,0900 | 3,0900 | 20.700 |
29 nov 2023 | 3,1500 | 3,1750 | 3,1200 | 3,1350 | 3,1350 | 255.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |