Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 3,1300 | 3,1450 | 3,1000 | 3,1250 | 3,1250 | 50.933 |
27 nov 2023 | 3,2000 | 3,2400 | 3,2000 | 3,2250 | 3,2250 | 19.600 |
24 nov 2023 | 3,1500 | 3,1900 | 3,1500 | 3,1900 | 3,1900 | 3800 |
22 nov 2023 | 3,0600 | 3,0800 | 3,0600 | 3,0700 | 3,0700 | 18.300 |
21 nov 2023 | 3,0700 | 3,0800 | 3,0400 | 3,0520 | 3,0520 | 79.100 |
20 nov 2023 | 3,1600 | 3,1900 | 3,1600 | 3,1800 | 3,1800 | 35.600 |
17 nov 2023 | 3,1600 | 3,1700 | 3,1400 | 3,1500 | 3,1500 | 16.000 |
16 nov 2023 | 3,1100 | 3,1400 | 3,1000 | 3,1100 | 3,1100 | 233.700 |
15 nov 2023 | 3,1500 | 3,1900 | 3,1200 | 3,1200 | 3,1200 | 372.800 |
14 nov 2023 | 3,0300 | 3,0900 | 3,0300 | 3,0750 | 3,0750 | 95.900 |
13 nov 2023 | 2,7400 | 2,7800 | 2,7200 | 2,7750 | 2,7750 | 41.100 |
10 nov 2023 | 2,6400 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 52.900 |
09 nov 2023 | 2,7600 | 2,7600 | 2,6900 | 2,6900 | 2,6900 | 51.100 |
08 nov 2023 | 2,7000 | 2,7200 | 2,6730 | 2,7000 | 2,7000 | 277.000 |
07 nov 2023 | 2,6600 | 2,7000 | 2,6500 | 2,6800 | 2,6800 | 33.600 |
06 nov 2023 | 2,6800 | 2,7000 | 2,6400 | 2,6500 | 2,6500 | 37.200 |
03 nov 2023 | 2,6600 | 2,6600 | 2,6100 | 2,6250 | 2,6250 | 30.500 |
02 nov 2023 | 2,6200 | 2,6300 | 2,5310 | 2,5600 | 2,5600 | 76.000 |
01 nov 2023 | 2,3800 | 2,4100 | 2,3600 | 2,3900 | 2,3900 | 99.700 |
31 oct 2023 | 2,3900 | 2,4000 | 2,3500 | 2,3750 | 2,3750 | 179.600 |
30 oct 2023 | 2,2600 | 2,3000 | 2,2600 | 2,2900 | 2,2900 | 49.200 |
27 oct 2023 | 2,2200 | 2,2350 | 2,1950 | 2,2000 | 2,2000 | 142.100 |
26 oct 2023 | 2,1700 | 2,2000 | 2,1560 | 2,1700 | 2,1700 | 53.400 |
25 oct 2023 | 2,2400 | 2,2400 | 2,1910 | 2,2000 | 2,2000 | 218.500 |
24 oct 2023 | 2,3400 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 178.200 |
23 oct 2023 | 2,2000 | 2,3800 | 2,2000 | 2,3600 | 2,3600 | 25.000 |
20 oct 2023 | 2,3800 | 2,4100 | 2,3750 | 2,3800 | 2,3800 | 119.300 |
19 oct 2023 | 2,4100 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 162.500 |
18 oct 2023 | 2,4400 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 270.500 |
17 oct 2023 | 2,3900 | 2,5000 | 2,3900 | 2,4650 | 2,4650 | 76.100 |
16 oct 2023 | 2,5100 | 2,5500 | 2,5100 | 2,5450 | 2,5450 | 112.900 |
13 oct 2023 | 2,4500 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 33.900 |
12 oct 2023 | 2,5900 | 2,5900 | 2,5200 | 2,5350 | 2,5350 | 38.500 |
11 oct 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5700 | 2,5700 | 88.700 |
10 oct 2023 | 2,4700 | 2,5300 | 2,4700 | 2,5000 | 2,5000 | 105.000 |
09 oct 2023 | 2,3200 | 2,3600 | 2,3100 | 2,3400 | 2,3400 | 77.700 |
06 oct 2023 | 2,2500 | 2,3400 | 2,2500 | 2,3300 | 2,3300 | 47.100 |
05 oct 2023 | 2,3100 | 2,3250 | 2,2800 | 2,3000 | 2,3000 | 132.400 |
04 oct 2023 | 2,3100 | 2,3300 | 2,2800 | 2,3100 | 2,3100 | 227.200 |
03 oct 2023 | 2,2300 | 2,2500 | 2,1900 | 2,2300 | 2,2300 | 213.500 |
02 oct 2023 | 2,3700 | 2,4000 | 2,3200 | 2,3350 | 2,3350 | 194.100 |
29 sept 2023 | 2,4800 | 2,5100 | 2,4200 | 2,4350 | 2,4350 | 74.000 |
28 sept 2023 | 2,3700 | 2,4100 | 2,3530 | 2,3900 | 2,3900 | 394.600 |
27 sept 2023 | 2,4200 | 2,4300 | 2,3600 | 2,4100 | 2,4100 | 301.900 |
26 sept 2023 | 2,4800 | 2,5100 | 2,4600 | 2,4800 | 2,4800 | 605.800 |
25 sept 2023 | 2,5400 | 2,6100 | 2,5300 | 2,5800 | 2,5800 | 149.500 |
22 sept 2023 | 2,6400 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 133.400 |
21 sept 2023 | 2,6500 | 2,6600 | 2,6100 | 2,6200 | 2,6200 | 86.200 |
20 sept 2023 | 2,7700 | 2,8000 | 2,7400 | 2,7500 | 2,7500 | 342.000 |
19 sept 2023 | 2,6300 | 2,6400 | 2,5700 | 2,6100 | 2,6100 | 481.200 |
18 sept 2023 | 2,7100 | 2,7100 | 2,6600 | 2,6600 | 2,6600 | 185.800 |
15 sept 2023 | 2,7700 | 2,7800 | 2,7150 | 2,7400 | 2,7400 | 211.300 |
14 sept 2023 | 2,6900 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 82.600 |
13 sept 2023 | 2,6600 | 2,7100 | 2,6600 | 2,6800 | 2,6800 | 314.700 |
12 sept 2023 | 2,6100 | 2,6700 | 2,6100 | 2,6500 | 2,6500 | 292.300 |
11 sept 2023 | 2,5600 | 2,6000 | 2,5600 | 2,5960 | 2,5960 | 152.700 |
08 sept 2023 | 2,4500 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 126.000 |
07 sept 2023 | 2,4700 | 2,4900 | 2,4300 | 2,4700 | 2,4700 | 263.500 |
06 sept 2023 | 2,5400 | 2,5700 | 2,5100 | 2,5200 | 2,5200 | 547.300 |
05 sept 2023 | 2,6800 | 2,7000 | 2,6700 | 2,7000 | 2,7000 | 361.900 |
01 sept 2023 | 2,7600 | 2,7800 | 2,7350 | 2,7500 | 2,7500 | 274.100 |
31 ago 2023 | 2,8100 | 2,8400 | 2,7400 | 2,7600 | 2,7600 | 458.300 |
30 ago 2023 | 2,6400 | 2,6800 | 2,6390 | 2,6700 | 2,6700 | 131.200 |
29 ago 2023 | 2,6400 | 2,7300 | 2,6300 | 2,7300 | 2,7300 | 256.800 |
28 ago 2023 | 2,6480 | 2,7200 | 2,6300 | 2,7200 | 2,7200 | 310.800 |
25 ago 2023 | 2,6500 | 2,6900 | 2,6100 | 2,6600 | 2,6600 | 198.900 |
24 ago 2023 | 2,7200 | 2,7200 | 2,6400 | 2,6700 | 2,6700 | 202.500 |
23 ago 2023 | 2,6800 | 2,7900 | 2,6800 | 2,7700 | 2,7700 | 275.000 |
22 ago 2023 | 2,6800 | 2,6900 | 2,6400 | 2,6800 | 2,6800 | 541.500 |
21 ago 2023 | 2,7900 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 192.700 |
18 ago 2023 | 2,7800 | 2,8300 | 2,7800 | 2,8300 | 2,8300 | 98.700 |
17 ago 2023 | 2,8800 | 2,9000 | 2,8100 | 2,8400 | 2,8400 | 363.500 |
16 ago 2023 | 2,9200 | 2,9300 | 2,8700 | 2,8800 | 2,8800 | 242.500 |
15 ago 2023 | 2,9900 | 2,9900 | 2,9300 | 2,9600 | 2,9600 | 152.100 |
14 ago 2023 | 2,9900 | 3,0100 | 2,9600 | 3,0100 | 3,0100 | 109.900 |
11 ago 2023 | 3,0300 | 3,0600 | 3,0000 | 3,0100 | 3,0100 | 64.100 |
10 ago 2023 | 3,1700 | 3,2100 | 3,1450 | 3,1600 | 3,1600 | 59.500 |
09 ago 2023 | 3,1800 | 3,2000 | 3,1230 | 3,1500 | 3,1500 | 71.600 |
08 ago 2023 | 3,1400 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 120.200 |
07 ago 2023 | 3,2700 | 3,2900 | 3,2600 | 3,2800 | 3,2800 | 95.600 |
04 ago 2023 | 3,3200 | 3,3700 | 3,2900 | 3,2900 | 3,2900 | 138.100 |
03 ago 2023 | 3,2300 | 3,2800 | 3,2100 | 3,2500 | 3,2500 | 129.500 |
02 ago 2023 | 3,3100 | 3,3100 | 3,2500 | 3,2550 | 3,2550 | 50.200 |
01 ago 2023 | 3,3800 | 3,4100 | 3,3600 | 3,3900 | 3,3900 | 57.500 |
31 jul 2023 | 3,5300 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 128.800 |
28 jul 2023 | 3,5200 | 3,6100 | 3,5200 | 3,5800 | 3,5800 | 150.300 |
27 jul 2023 | 3,5800 | 3,5900 | 3,4800 | 3,5000 | 3,5000 | 146.400 |
26 jul 2023 | 3,6700 | 3,7800 | 3,6700 | 3,7200 | 3,7200 | 169.000 |
25 jul 2023 | 3,5100 | 3,5500 | 3,4600 | 3,5000 | 3,5000 | 119.900 |
24 jul 2023 | 3,4600 | 3,4700 | 3,4300 | 3,4350 | 3,4350 | 88.300 |
21 jul 2023 | 3,4900 | 3,4900 | 3,4200 | 3,4500 | 3,4500 | 105.300 |
20 jul 2023 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 49.200 |
19 jul 2023 | 3,5300 | 3,5900 | 3,5300 | 3,5700 | 3,5700 | 188.300 |
18 jul 2023 | 3,3500 | 3,4300 | 3,3500 | 3,4300 | 3,4300 | 40.400 |
17 jul 2023 | 3,3000 | 3,3500 | 3,2900 | 3,3500 | 3,3500 | 55.300 |
14 jul 2023 | 3,3800 | 3,4000 | 3,3400 | 3,3500 | 3,3500 | 30.900 |
13 jul 2023 | 3,4000 | 3,4300 | 3,3630 | 3,4100 | 3,4100 | 107.500 |
12 jul 2023 | 3,3200 | 3,3300 | 3,2500 | 3,2800 | 3,2800 | 162.700 |
11 jul 2023 | 3,1200 | 3,1600 | 3,1200 | 3,1500 | 3,1500 | 208.400 |
10 jul 2023 | 3,0600 | 3,1200 | 3,0600 | 3,1200 | 3,1200 | 168.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |