Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2,2400 | 2,5300 | 2,2400 | 2,4100 | 2,4100 | 3.487.500 |
08 may 2024 | 2,3200 | 2,3800 | 2,2200 | 2,2400 | 2,2400 | 2.498.900 |
07 may 2024 | 2,4800 | 2,4900 | 2,3600 | 2,3700 | 2,3700 | 1.456.400 |
06 may 2024 | 2,5200 | 2,5200 | 2,4300 | 2,4800 | 2,4800 | 1.847.900 |
03 may 2024 | 2,5800 | 2,6200 | 2,4900 | 2,5100 | 2,5100 | 1.612.700 |
02 may 2024 | 2,5400 | 2,5800 | 2,5100 | 2,5300 | 2,5300 | 1.725.300 |
01 may 2024 | 2,4600 | 2,6100 | 2,4400 | 2,5400 | 2,5400 | 2.528.600 |
30 abr 2024 | 2,4800 | 2,5500 | 2,4500 | 2,4800 | 2,4800 | 2.758.900 |
29 abr 2024 | 2,4600 | 2,5200 | 2,4500 | 2,4800 | 2,4800 | 3.417.700 |
26 abr 2024 | 2,3500 | 2,4500 | 2,3100 | 2,4400 | 2,4400 | 3.639.400 |
25 abr 2024 | 2,3700 | 2,4000 | 2,1700 | 2,3600 | 2,3600 | 4.036.400 |
24 abr 2024 | 2,5700 | 2,6000 | 2,4000 | 2,4200 | 2,4200 | 2.331.900 |
23 abr 2024 | 2,5600 | 2,6500 | 2,5600 | 2,5600 | 2,5600 | 2.265.800 |
22 abr 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 2.286.000 |
19 abr 2024 | 2,5100 | 2,6000 | 2,4800 | 2,5200 | 2,5200 | 2.749.400 |
18 abr 2024 | 2,6100 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | 2.831.800 |
17 abr 2024 | 2,7100 | 2,7800 | 2,6000 | 2,6100 | 2,6100 | 3.703.300 |
16 abr 2024 | 2,8200 | 2,8400 | 2,6800 | 2,7100 | 2,7100 | 2.672.300 |
15 abr 2024 | 2,7900 | 2,8600 | 2,7200 | 2,7700 | 2,7700 | 2.170.500 |
12 abr 2024 | 2,9100 | 2,9400 | 2,7000 | 2,7900 | 2,7900 | 2.413.900 |
11 abr 2024 | 2,8500 | 2,9400 | 2,8200 | 2,9100 | 2,9100 | 3.561.800 |
10 abr 2024 | 2,9100 | 2,9300 | 2,8000 | 2,8400 | 2,8400 | 3.007.200 |
09 abr 2024 | 2,8900 | 3,0400 | 2,8600 | 2,9200 | 2,9200 | 3.984.200 |
08 abr 2024 | 2,7600 | 2,9500 | 2,7300 | 2,8800 | 2,8800 | 2.659.600 |
05 abr 2024 | 2,6200 | 2,7600 | 2,5900 | 2,7400 | 2,7400 | 7.401.400 |
04 abr 2024 | 2,8000 | 2,9300 | 2,6100 | 2,6500 | 2,6500 | 3.936.000 |
03 abr 2024 | 2,6200 | 2,7200 | 2,6100 | 2,6600 | 2,6600 | 3.941.900 |
02 abr 2024 | 2,6600 | 2,7500 | 2,6100 | 2,6400 | 2,6400 | 2.841.300 |
01 abr 2024 | 2,6800 | 2,8000 | 2,6200 | 2,7000 | 2,7000 | 2.613.400 |
28 mar 2024 | 2,6900 | 2,7800 | 2,6800 | 2,7100 | 2,7100 | 1.926.700 |
27 mar 2024 | 2,6500 | 2,7400 | 2,6300 | 2,6900 | 2,6900 | 1.444.900 |
26 mar 2024 | 2,6900 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 1.702.900 |
25 mar 2024 | 2,6600 | 2,7700 | 2,6600 | 2,7000 | 2,7000 | 1.474.500 |
22 mar 2024 | 2,7000 | 2,7800 | 2,6400 | 2,6800 | 2,6800 | 1.872.900 |
21 mar 2024 | 2,6500 | 2,8100 | 2,6200 | 2,7000 | 2,7000 | 2.368.500 |
20 mar 2024 | 2,5600 | 2,6700 | 2,5400 | 2,6200 | 2,6200 | 1.918.500 |
19 mar 2024 | 2,6600 | 2,6600 | 2,5300 | 2,5500 | 2,5500 | 2.084.400 |
18 mar 2024 | 2,6100 | 2,6700 | 2,5800 | 2,5900 | 2,5900 | 1.364.000 |
15 mar 2024 | 2,6300 | 2,6500 | 2,5400 | 2,6200 | 2,6200 | 1.530.500 |
14 mar 2024 | 2,6400 | 2,6400 | 2,5300 | 2,5700 | 2,5700 | 1.713.600 |
13 mar 2024 | 2,6600 | 2,7600 | 2,6000 | 2,6300 | 2,6300 | 3.352.000 |
12 mar 2024 | 2,7500 | 2,8700 | 2,6700 | 2,6800 | 2,6800 | 1.692.900 |
11 mar 2024 | 2,7500 | 2,8600 | 2,7500 | 2,7500 | 2,7500 | 1.759.800 |
08 mar 2024 | 2,7500 | 2,9100 | 2,6500 | 2,7800 | 2,7800 | 2.496.300 |
07 mar 2024 | 2,6900 | 2,8000 | 2,6600 | 2,7400 | 2,7400 | 3.601.700 |
06 mar 2024 | 2,5900 | 2,6600 | 2,5500 | 2,6000 | 2,6000 | 1.576.500 |
05 mar 2024 | 2,5500 | 2,6500 | 2,5500 | 2,5800 | 2,5800 | 1.912.600 |
04 mar 2024 | 2,4700 | 2,6700 | 2,4300 | 2,5800 | 2,5800 | 2.648.100 |
01 mar 2024 | 2,2300 | 2,5400 | 2,2300 | 2,5000 | 2,5000 | 2.523.900 |
29 feb 2024 | 2,4400 | 2,5100 | 2,2400 | 2,2500 | 2,2500 | 2.102.900 |
28 feb 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 1.407.000 |
27 feb 2024 | 2,3800 | 2,4000 | 2,3000 | 2,3400 | 2,3400 | 1.734.100 |
26 feb 2024 | 2,4100 | 2,5200 | 2,3500 | 2,3800 | 2,3800 | 1.394.300 |
23 feb 2024 | 2,3400 | 2,5200 | 2,3400 | 2,4500 | 2,4500 | 1.231.800 |
22 feb 2024 | 2,4800 | 2,4800 | 2,3100 | 2,3500 | 2,3500 | 990.100 |
21 feb 2024 | 2,5000 | 2,5000 | 2,3900 | 2,4000 | 2,4000 | 1.184.900 |
20 feb 2024 | 2,5700 | 2,6400 | 2,4900 | 2,5000 | 2,5000 | 1.671.500 |
16 feb 2024 | 2,4900 | 2,6400 | 2,4500 | 2,5700 | 2,5700 | 1.655.800 |
15 feb 2024 | 2,3700 | 2,5300 | 2,3600 | 2,5000 | 2,5000 | 1.456.800 |
14 feb 2024 | 2,3300 | 2,4300 | 2,3000 | 2,3600 | 2,3600 | 799.500 |
13 feb 2024 | 2,3300 | 2,3400 | 2,2500 | 2,3300 | 2,3300 | 1.495.300 |
12 feb 2024 | 2,3600 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 1.720.000 |
09 feb 2024 | 2,3600 | 2,4300 | 2,3100 | 2,3900 | 2,3900 | 771.200 |
08 feb 2024 | 2,3500 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 642.200 |
07 feb 2024 | 2,4000 | 2,4400 | 2,3200 | 2,3700 | 2,3700 | 679.500 |
06 feb 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3900 | 2,3900 | 779.900 |
05 feb 2024 | 2,4500 | 2,5100 | 2,3700 | 2,4200 | 2,4200 | 1.007.800 |
02 feb 2024 | 2,3500 | 2,4400 | 2,2500 | 2,4300 | 2,4300 | 1.880.400 |
01 feb 2024 | 2,2700 | 2,3400 | 2,1700 | 2,2900 | 2,2900 | 1.203.800 |
31 ene 2024 | 2,2800 | 2,3700 | 2,2400 | 2,2700 | 2,2700 | 1.451.100 |
30 ene 2024 | 2,4000 | 2,4800 | 2,2700 | 2,3000 | 2,3000 | 1.220.700 |
29 ene 2024 | 2,3600 | 2,4600 | 2,2700 | 2,4300 | 2,4300 | 1.088.900 |
26 ene 2024 | 2,3600 | 2,4600 | 2,3500 | 2,3700 | 2,3700 | 1.102.300 |
25 ene 2024 | 2,3300 | 2,3700 | 2,2700 | 2,3600 | 2,3600 | 1.517.300 |
24 ene 2024 | 2,4100 | 2,5000 | 2,3300 | 2,3400 | 2,3400 | 1.158.700 |
23 ene 2024 | 2,4400 | 2,4700 | 2,3600 | 2,3900 | 2,3900 | 981.600 |
22 ene 2024 | 2,2900 | 2,4600 | 2,2000 | 2,4300 | 2,4300 | 2.555.700 |
19 ene 2024 | 2,2700 | 2,3400 | 2,2300 | 2,2500 | 2,2500 | 1.504.900 |
18 ene 2024 | 2,3900 | 2,4400 | 2,2100 | 2,2900 | 2,2900 | 1.792.700 |
17 ene 2024 | 2,3000 | 2,4700 | 2,2600 | 2,4200 | 2,4200 | 3.989.000 |
16 ene 2024 | 2,1000 | 2,5000 | 2,0500 | 2,3500 | 2,3500 | 5.535.600 |
12 ene 2024 | 1,9800 | 2,1900 | 1,9600 | 2,1500 | 2,1500 | 3.162.300 |
11 ene 2024 | 1,9800 | 2,0400 | 1,8200 | 2,0000 | 2,0000 | 1.794.100 |
10 ene 2024 | 2,0400 | 2,0400 | 1,9200 | 1,9200 | 1,9200 | 2.294.500 |
09 ene 2024 | 2,1200 | 2,1500 | 2,0100 | 2,0600 | 2,0600 | 5.566.900 |
08 ene 2024 | 1,8700 | 2,1900 | 1,8700 | 2,1200 | 2,1200 | 3.910.500 |
05 ene 2024 | 2,0000 | 2,0400 | 1,7400 | 1,8700 | 1,8700 | 6.002.900 |
04 ene 2024 | 2,0600 | 2,0600 | 1,9300 | 1,9300 | 1,9300 | 518.900 |
03 ene 2024 | 2,2100 | 2,2100 | 2,0000 | 2,0400 | 2,0400 | 1.036.700 |
02 ene 2024 | 2,2100 | 2,3400 | 2,2000 | 2,2200 | 2,2200 | 524.800 |
29 dic 2023 | 2,3000 | 2,3400 | 2,1800 | 2,2100 | 2,2100 | 826.400 |
28 dic 2023 | 2,1900 | 2,3200 | 2,1900 | 2,3200 | 2,3200 | 660.900 |
27 dic 2023 | 2,1000 | 2,2200 | 2,1000 | 2,2000 | 2,2000 | 857.700 |
26 dic 2023 | 2,0300 | 2,1500 | 1,9400 | 2,1400 | 2,1400 | 944.500 |
22 dic 2023 | 1,9700 | 2,1100 | 1,9500 | 1,9900 | 1,9900 | 3.464.300 |
21 dic 2023 | 1,9700 | 1,9800 | 1,9200 | 1,9600 | 1,9600 | 1.171.200 |
20 dic 2023 | 2,1100 | 2,1100 | 1,9300 | 1,9300 | 1,9300 | 471.900 |
19 dic 2023 | 1,9500 | 2,1200 | 1,9400 | 2,1000 | 2,1000 | 863.400 |
18 dic 2023 | 1,9800 | 2,0100 | 1,9000 | 1,9500 | 1,9500 | 503.200 |
15 dic 2023 | 2,1900 | 2,2100 | 1,9600 | 1,9900 | 1,9900 | 1.133.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |