Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 3,3700 | 3,5099 | 3,3300 | 3,4900 | 3,4900 | 1.594.610 |
01 may 2024 | 3,0600 | 3,2250 | 3,0400 | 3,1200 | 3,1200 | 450.000 |
30 abr 2024 | 3,0600 | 3,1450 | 3,0400 | 3,0700 | 3,0700 | 536.700 |
29 abr 2024 | 3,1700 | 3,2250 | 3,0930 | 3,1500 | 3,1500 | 772.200 |
26 abr 2024 | 3,0500 | 3,3150 | 3,0500 | 3,1600 | 3,1600 | 2.207.800 |
25 abr 2024 | 2,8300 | 2,9000 | 2,8300 | 2,8700 | 2,8700 | 310.800 |
24 abr 2024 | 2,9100 | 2,9750 | 2,8100 | 2,9000 | 2,9000 | 617.900 |
23 abr 2024 | 2,7800 | 2,8900 | 2,7800 | 2,8300 | 2,8300 | 763.600 |
22 abr 2024 | 2,7100 | 2,8200 | 2,6350 | 2,7400 | 2,7400 | 677.500 |
19 abr 2024 | 2,6100 | 2,6800 | 2,5900 | 2,6500 | 2,6500 | 555.100 |
18 abr 2024 | 2,6100 | 2,6950 | 2,5800 | 2,6600 | 2,6600 | 889.700 |
17 abr 2024 | 2,6800 | 2,7550 | 2,6100 | 2,6100 | 2,6100 | 812.800 |
16 abr 2024 | 2,5300 | 2,6150 | 2,5050 | 2,5900 | 2,5900 | 917.900 |
15 abr 2024 | 2,6800 | 2,6900 | 2,5100 | 2,5900 | 2,5900 | 1.051.000 |
12 abr 2024 | 2,8500 | 2,8500 | 2,6550 | 2,7000 | 2,7000 | 1.080.500 |
11 abr 2024 | 3,0100 | 3,0150 | 2,8900 | 2,9300 | 2,9300 | 598.000 |
10 abr 2024 | 2,9400 | 3,0150 | 2,8600 | 2,9200 | 2,9200 | 729.900 |
09 abr 2024 | 2,9500 | 3,0600 | 2,9500 | 3,0000 | 3,0000 | 492.100 |
08 abr 2024 | 3,0900 | 3,1000 | 2,9600 | 2,9700 | 2,9700 | 710.700 |
05 abr 2024 | 3,0500 | 3,1350 | 3,0300 | 3,0800 | 3,0800 | 635.000 |
04 abr 2024 | 3,2300 | 3,2500 | 3,0600 | 3,0800 | 3,0800 | 702.600 |
03 abr 2024 | 3,1000 | 3,1900 | 3,0100 | 3,1900 | 3,1900 | 770.200 |
02 abr 2024 | 3,1500 | 3,2500 | 3,0600 | 3,1900 | 3,1900 | 825.500 |
01 abr 2024 | 3,1100 | 3,1990 | 3,0150 | 3,1500 | 3,1500 | 1.126.400 |
28 mar 2024 | 3,0750 | 3,1550 | 2,9800 | 3,0400 | 3,0400 | 1.692.000 |
27 mar 2024 | 2,9600 | 3,0100 | 2,8600 | 2,9300 | 2,9300 | 1.336.200 |
26 mar 2024 | 3,1400 | 3,1400 | 2,9700 | 3,0000 | 3,0000 | 1.449.400 |
25 mar 2024 | 3,2500 | 3,2800 | 3,0600 | 3,0600 | 3,0600 | 1.761.500 |
22 mar 2024 | 3,5100 | 3,5100 | 3,2000 | 3,2800 | 3,2800 | 2.206.500 |
21 mar 2024 | 3,8200 | 3,8400 | 3,5400 | 3,6300 | 3,6300 | 2.577.800 |
20 mar 2024 | 3,4100 | 3,8700 | 3,4000 | 3,7400 | 3,7400 | 5.240.000 |
19 mar 2024 | 3,3000 | 3,3000 | 3,0600 | 3,2200 | 3,2200 | 1.741.800 |
18 mar 2024 | 3,3000 | 3,4600 | 3,2500 | 3,3700 | 3,3700 | 1.772.400 |
15 mar 2024 | 3,1500 | 3,2200 | 3,0700 | 3,0700 | 3,0700 | 1.038.900 |
14 mar 2024 | 3,2400 | 3,2500 | 3,1100 | 3,1600 | 3,1600 | 1.402.700 |
13 mar 2024 | 3,4800 | 3,6300 | 3,3300 | 3,3300 | 3,3300 | 1.456.000 |
12 mar 2024 | 3,5300 | 3,5500 | 3,3600 | 3,4900 | 3,4900 | 2.182.900 |
11 mar 2024 | 3,0100 | 3,6300 | 3,0100 | 3,4600 | 3,4600 | 6.546.100 |
08 mar 2024 | 2,6300 | 2,7400 | 2,6300 | 2,6900 | 2,6900 | 1.148.200 |
07 mar 2024 | 2,5300 | 2,6200 | 2,5200 | 2,5800 | 2,5800 | 763.800 |
06 mar 2024 | 2,6100 | 2,7900 | 2,5810 | 2,6500 | 2,6500 | 1.839.600 |
05 mar 2024 | 2,7200 | 2,7350 | 2,3400 | 2,4900 | 2,4900 | 4.219.300 |
04 mar 2024 | 2,8300 | 2,8550 | 2,7700 | 2,7800 | 2,7800 | 812.500 |
01 mar 2024 | 2,9400 | 2,9600 | 2,8500 | 2,8600 | 2,8600 | 1.046.100 |
29 feb 2024 | 2,9800 | 3,0000 | 2,8700 | 2,8700 | 2,8700 | 1.285.600 |
28 feb 2024 | 3,0900 | 3,0900 | 2,8550 | 2,9300 | 2,9300 | 1.217.500 |
27 feb 2024 | 3,2500 | 3,4300 | 3,2100 | 3,2300 | 3,2300 | 1.126.500 |
26 feb 2024 | 3,0600 | 3,2550 | 3,0500 | 3,1200 | 3,1200 | 876.900 |
23 feb 2024 | 3,1200 | 3,1700 | 2,9600 | 3,0500 | 3,0500 | 1.030.700 |
22 feb 2024 | 2,9000 | 3,0100 | 2,8510 | 2,9500 | 2,9500 | 1.332.500 |
21 feb 2024 | 2,6800 | 2,9300 | 2,6800 | 2,7600 | 2,7600 | 1.117.300 |
20 feb 2024 | 2,7800 | 2,7900 | 2,6400 | 2,6600 | 2,6600 | 459.800 |
16 feb 2024 | 2,8700 | 2,9300 | 2,8000 | 2,8100 | 2,8100 | 658.600 |
15 feb 2024 | 2,7200 | 2,8200 | 2,7050 | 2,7600 | 2,7600 | 658.800 |
14 feb 2024 | 2,6800 | 2,7250 | 2,6250 | 2,6900 | 2,6900 | 919.200 |
13 feb 2024 | 2,6600 | 2,6900 | 2,5900 | 2,6400 | 2,6400 | 1.151.200 |
12 feb 2024 | 2,6800 | 2,8400 | 2,6600 | 2,7600 | 2,7600 | 543.800 |
09 feb 2024 | 2,6600 | 2,7000 | 2,6400 | 2,6700 | 2,6700 | 287.800 |
08 feb 2024 | 2,6100 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 490.200 |
07 feb 2024 | 2,6700 | 2,6800 | 2,6100 | 2,6400 | 2,6400 | 844.700 |
06 feb 2024 | 2,6200 | 2,8300 | 2,6100 | 2,7500 | 2,7500 | 1.442.200 |
05 feb 2024 | 2,5700 | 2,5700 | 2,4600 | 2,4800 | 2,4800 | 1.112.800 |
02 feb 2024 | 2,5300 | 2,5900 | 2,4700 | 2,5800 | 2,5800 | 984.400 |
01 feb 2024 | 2,6200 | 2,7400 | 2,5200 | 2,6000 | 2,6000 | 675.400 |
31 ene 2024 | 2,4500 | 2,7400 | 2,4500 | 2,6000 | 2,6000 | 1.252.200 |
30 ene 2024 | 2,5800 | 2,6000 | 2,4600 | 2,5600 | 2,5600 | 1.869.900 |
29 ene 2024 | 2,6100 | 2,6600 | 2,5450 | 2,6500 | 2,6500 | 577.000 |
26 ene 2024 | 2,6500 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 753.700 |
25 ene 2024 | 2,7700 | 2,7850 | 2,6800 | 2,6900 | 2,6900 | 781.700 |
24 ene 2024 | 3,0100 | 3,0250 | 2,7400 | 2,7500 | 2,7500 | 1.020.300 |
23 ene 2024 | 2,7800 | 2,9900 | 2,7700 | 2,8200 | 2,8200 | 1.678.000 |
22 ene 2024 | 2,5000 | 2,7100 | 2,5000 | 2,6400 | 2,6400 | 1.195.900 |
19 ene 2024 | 2,7100 | 2,7150 | 2,5600 | 2,6500 | 2,6500 | 1.124.300 |
18 ene 2024 | 2,7100 | 2,7900 | 2,5800 | 2,6200 | 2,6200 | 1.084.800 |
17 ene 2024 | 2,6000 | 2,7100 | 2,5200 | 2,7000 | 2,7000 | 1.735.400 |
16 ene 2024 | 2,7000 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 1.633.100 |
12 ene 2024 | 2,7800 | 2,8900 | 2,7800 | 2,8100 | 2,8100 | 1.014.300 |
11 ene 2024 | 2,8600 | 2,8600 | 2,7000 | 2,8100 | 2,8100 | 1.579.000 |
10 ene 2024 | 2,9200 | 2,9600 | 2,6950 | 2,8100 | 2,8100 | 2.184.700 |
09 ene 2024 | 3,0700 | 3,0700 | 2,8950 | 2,9200 | 2,9200 | 1.732.000 |
08 ene 2024 | 3,1300 | 3,2050 | 3,0800 | 3,1500 | 3,1500 | 2.150.500 |
05 ene 2024 | 3,2800 | 3,3100 | 3,1000 | 3,1800 | 3,1800 | 1.146.300 |
04 ene 2024 | 3,4500 | 3,4900 | 3,3300 | 3,3300 | 3,3300 | 748.200 |
03 ene 2024 | 3,5400 | 3,5600 | 3,4000 | 3,4700 | 3,4700 | 1.431.300 |
02 ene 2024 | 3,7100 | 3,7100 | 3,5500 | 3,5800 | 3,5800 | 917.800 |
29 dic 2023 | 3,8100 | 3,9050 | 3,7100 | 3,7800 | 3,7800 | 1.897.800 |
28 dic 2023 | 3,7600 | 3,9200 | 3,6600 | 3,7600 | 3,7600 | 1.668.800 |
27 dic 2023 | 3,7000 | 3,7900 | 3,6700 | 3,6700 | 3,6700 | 1.676.600 |
26 dic 2023 | 3,6700 | 3,7200 | 3,5800 | 3,6500 | 3,6500 | 617.200 |
22 dic 2023 | 3,6600 | 3,7700 | 3,6000 | 3,6500 | 3,6500 | 1.090.900 |
21 dic 2023 | 3,7300 | 3,8150 | 3,6200 | 3,7800 | 3,7800 | 1.286.000 |
20 dic 2023 | 3,8400 | 3,8650 | 3,5750 | 3,5900 | 3,5900 | 2.027.300 |
19 dic 2023 | 3,8000 | 3,9600 | 3,7800 | 3,8500 | 3,8500 | 1.908.700 |
18 dic 2023 | 3,9000 | 3,9400 | 3,7300 | 3,7300 | 3,7300 | 3.256.600 |
15 dic 2023 | 3,8200 | 4,0200 | 3,7500 | 3,7800 | 3,7800 | 9.549.300 |
14 dic 2023 | 4,0000 | 4,0150 | 3,6420 | 3,7700 | 3,7700 | 3.726.300 |
13 dic 2023 | 3,9600 | 4,0750 | 3,8500 | 4,0300 | 4,0300 | 1.401.000 |
12 dic 2023 | 4,1300 | 4,1410 | 3,9700 | 4,0000 | 4,0000 | 712.100 |
11 dic 2023 | 4,1100 | 4,1200 | 4,0400 | 4,1000 | 4,1000 | 944.300 |
08 dic 2023 | 4,1200 | 4,3100 | 4,0500 | 4,1500 | 4,1500 | 777.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |