Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1,8400 | 1,8400 | 1,6700 | 1,7100 | 1,7100 | 1.084.500 |
20 jun 2024 | 1,9000 | 1,9800 | 1,7900 | 1,7900 | 1,7900 | 1.075.200 |
18 jun 2024 | 1,9800 | 2,0100 | 1,8100 | 1,8200 | 1,8200 | 533.100 |
17 jun 2024 | 2,0500 | 2,0700 | 1,9900 | 2,0000 | 2,0000 | 432.800 |
14 jun 2024 | 2,0900 | 2,1700 | 2,0200 | 2,0300 | 2,0300 | 380.700 |
13 jun 2024 | 2,2500 | 2,2900 | 2,0800 | 2,1200 | 2,1200 | 347.700 |
12 jun 2024 | 2,3400 | 2,3920 | 2,2300 | 2,2500 | 2,2500 | 391.000 |
11 jun 2024 | 2,1500 | 2,3100 | 2,1200 | 2,2900 | 2,2900 | 399.800 |
10 jun 2024 | 2,1400 | 2,2600 | 2,0050 | 2,2100 | 2,2100 | 561.300 |
07 jun 2024 | 2,2200 | 2,3000 | 2,0600 | 2,0700 | 2,0700 | 645.600 |
06 jun 2024 | 2,5000 | 2,5700 | 2,2500 | 2,2700 | 2,2700 | 583.800 |
05 jun 2024 | 2,5900 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 491.800 |
04 jun 2024 | 2,7600 | 2,7600 | 2,5300 | 2,5600 | 2,5600 | 539.900 |
03 jun 2024 | 2,7000 | 2,9100 | 2,6800 | 2,7800 | 2,7800 | 743.500 |
31 may 2024 | 2,9300 | 3,0700 | 2,6400 | 2,6500 | 2,6500 | 568.000 |
30 may 2024 | 3,0000 | 3,1500 | 2,7800 | 2,9200 | 2,9200 | 493.700 |
29 may 2024 | 2,9600 | 3,0800 | 2,7100 | 3,0300 | 3,0300 | 538.600 |
28 may 2024 | 3,0000 | 3,2600 | 2,9800 | 3,0400 | 3,0400 | 1.012.500 |
24 may 2024 | 2,6100 | 2,9500 | 2,5700 | 2,9400 | 2,9400 | 337.900 |
23 may 2024 | 2,6200 | 2,6850 | 2,5800 | 2,6100 | 2,6100 | 220.600 |
22 may 2024 | 2,5400 | 2,6900 | 2,5400 | 2,6400 | 2,6400 | 230.700 |
21 may 2024 | 2,5400 | 2,6300 | 2,5300 | 2,5500 | 2,5500 | 195.500 |
20 may 2024 | 2,4300 | 2,6100 | 2,4300 | 2,5500 | 2,5500 | 279.300 |
17 may 2024 | 2,5400 | 2,5450 | 2,3900 | 2,5100 | 2,5100 | 186.900 |
16 may 2024 | 2,7400 | 2,7800 | 2,5100 | 2,5400 | 2,5400 | 289.900 |
15 may 2024 | 2,8000 | 2,8500 | 2,6800 | 2,7500 | 2,7500 | 225.000 |
14 may 2024 | 2,7500 | 2,9200 | 2,6200 | 2,7300 | 2,7300 | 316.300 |
13 may 2024 | 2,4800 | 2,7200 | 2,4550 | 2,7200 | 2,7200 | 548.200 |
10 may 2024 | 2,4600 | 2,6100 | 2,3100 | 2,4500 | 2,4500 | 440.800 |
09 may 2024 | 2,5500 | 2,7350 | 2,1850 | 2,4500 | 2,4500 | 729.600 |
08 may 2024 | 2,7000 | 2,7700 | 2,5250 | 2,6850 | 2,6850 | 451.400 |
07 may 2024 | 2,8500 | 2,8790 | 2,5650 | 2,7350 | 2,7350 | 421.400 |
06 may 2024 | 2,7600 | 3,0400 | 2,7500 | 2,8500 | 2,8500 | 707.400 |
03 may 2024 | 2,9400 | 3,0190 | 2,5900 | 2,7100 | 2,7100 | 594.500 |
02 may 2024 | 2,4800 | 2,8800 | 2,4100 | 2,8700 | 2,8700 | 592.600 |
01 may 2024 | 2,3000 | 2,4850 | 2,1100 | 2,3900 | 2,3900 | 428.000 |
30 abr 2024 | 2,2100 | 2,2900 | 2,1550 | 2,1650 | 2,1650 | 97.200 |
29 abr 2024 | 2,2400 | 2,3200 | 1,9800 | 2,2200 | 2,2200 | 385.800 |
26 abr 2024 | 2,0900 | 2,2400 | 2,0900 | 2,2300 | 2,2300 | 186.500 |
25 abr 2024 | 2,2000 | 2,2500 | 1,8600 | 2,0700 | 2,0700 | 467.300 |
24 abr 2024 | 2,6200 | 2,6240 | 2,2300 | 2,2350 | 2,2350 | 492.500 |
23 abr 2024 | 2,7300 | 2,8100 | 2,6100 | 2,6300 | 2,6300 | 462.200 |
22 abr 2024 | 2,8500 | 2,8640 | 2,6200 | 2,7400 | 2,7400 | 270.300 |
19 abr 2024 | 2,8600 | 2,9400 | 2,7700 | 2,8600 | 2,8600 | 283.200 |
18 abr 2024 | 3,0700 | 3,0800 | 2,8200 | 2,8900 | 2,8900 | 297.000 |
17 abr 2024 | 3,1200 | 3,1300 | 2,9700 | 3,0600 | 3,0600 | 223.300 |
16 abr 2024 | 2,9600 | 3,1300 | 2,9100 | 3,1000 | 3,1000 | 251.400 |
15 abr 2024 | 3,1500 | 3,2100 | 2,9300 | 2,9800 | 2,9800 | 372.100 |
12 abr 2024 | 3,3900 | 3,4100 | 3,0800 | 3,1000 | 3,1000 | 131.100 |
11 abr 2024 | 3,1800 | 3,3900 | 3,1600 | 3,3600 | 3,3600 | 183.700 |
10 abr 2024 | 3,2100 | 3,2700 | 3,1300 | 3,1700 | 3,1700 | 120.900 |
09 abr 2024 | 3,2500 | 3,3800 | 3,2210 | 3,2700 | 3,2700 | 210.900 |
08 abr 2024 | 3,1000 | 3,1700 | 3,0900 | 3,1600 | 3,1600 | 78.000 |
05 abr 2024 | 3,1000 | 3,2100 | 3,0400 | 3,1000 | 3,1000 | 171.100 |
04 abr 2024 | 3,0600 | 3,2200 | 3,0100 | 3,1000 | 3,1000 | 278.800 |
03 abr 2024 | 2,9600 | 3,1300 | 2,8900 | 3,0400 | 3,0400 | 322.700 |
02 abr 2024 | 2,9500 | 3,0700 | 2,8400 | 2,9900 | 2,9900 | 390.000 |
01 abr 2024 | 3,1000 | 3,1000 | 2,8800 | 2,9600 | 2,9600 | 246.400 |
28 mar 2024 | 3,0100 | 3,2100 | 2,9000 | 3,0950 | 3,0950 | 328.900 |
27 mar 2024 | 3,3300 | 3,3700 | 2,9900 | 3,0200 | 3,0200 | 1.710.400 |
26 mar 2024 | 3,1900 | 3,3300 | 3,1000 | 3,3000 | 3,3000 | 413.600 |
25 mar 2024 | 3,1400 | 3,2900 | 3,0300 | 3,1500 | 3,1500 | 648.100 |
22 mar 2024 | 2,8700 | 3,1600 | 2,8500 | 3,0100 | 3,0100 | 328.000 |
21 mar 2024 | 2,9400 | 3,0400 | 2,8500 | 2,8600 | 2,8600 | 330.600 |
20 mar 2024 | 2,7000 | 2,9400 | 2,6300 | 2,9000 | 2,9000 | 366.000 |
19 mar 2024 | 2,8300 | 2,8500 | 2,5700 | 2,6900 | 2,6900 | 437.900 |
18 mar 2024 | 2,8400 | 2,8400 | 2,6900 | 2,8100 | 2,8100 | 295.000 |
15 mar 2024 | 2,9200 | 2,9300 | 2,6500 | 2,8100 | 2,8100 | 672.900 |
14 mar 2024 | 2,9700 | 2,9700 | 2,7700 | 2,8800 | 2,8800 | 304.400 |
13 mar 2024 | 3,0200 | 3,0300 | 2,8100 | 2,9600 | 2,9600 | 486.500 |
12 mar 2024 | 3,0700 | 3,1750 | 2,9900 | 3,0000 | 3,0000 | 537.000 |
11 mar 2024 | 3,1900 | 3,2100 | 3,0800 | 3,0900 | 3,0900 | 158.200 |
08 mar 2024 | 3,2100 | 3,2800 | 3,1200 | 3,1800 | 3,1800 | 173.200 |
07 mar 2024 | 3,3100 | 3,3700 | 3,1400 | 3,1500 | 3,1500 | 207.500 |
06 mar 2024 | 3,1800 | 3,3300 | 3,1800 | 3,2400 | 3,2400 | 141.300 |
05 mar 2024 | 3,2000 | 3,2050 | 3,0300 | 3,1700 | 3,1700 | 236.400 |
04 mar 2024 | 3,3700 | 3,4300 | 3,1700 | 3,2000 | 3,2000 | 312.800 |
01 mar 2024 | 3,3300 | 3,5200 | 3,1800 | 3,3200 | 3,3200 | 184.000 |
29 feb 2024 | 3,0900 | 3,2400 | 2,9900 | 3,2200 | 3,2200 | 228.100 |
28 feb 2024 | 3,3300 | 3,4000 | 3,0600 | 3,0700 | 3,0700 | 470.400 |
27 feb 2024 | 3,4200 | 3,4900 | 3,3200 | 3,3700 | 3,3700 | 73.800 |
26 feb 2024 | 3,4300 | 3,5400 | 3,3000 | 3,4400 | 3,4400 | 123.900 |
23 feb 2024 | 3,4500 | 3,4750 | 3,2600 | 3,4300 | 3,4300 | 308.800 |
22 feb 2024 | 3,5100 | 3,5800 | 3,4500 | 3,4700 | 3,4700 | 192.600 |
21 feb 2024 | 3,4800 | 3,6300 | 3,3400 | 3,5000 | 3,5000 | 163.000 |
20 feb 2024 | 3,6900 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 169.600 |
16 feb 2024 | 3,7400 | 3,8170 | 3,6300 | 3,7000 | 3,7000 | 162.400 |
15 feb 2024 | 3,8100 | 3,9100 | 3,6100 | 3,7700 | 3,7700 | 159.200 |
14 feb 2024 | 3,6200 | 3,8200 | 3,5000 | 3,7600 | 3,7600 | 174.900 |
13 feb 2024 | 3,7400 | 3,8500 | 3,5500 | 3,6500 | 3,6500 | 238.300 |
12 feb 2024 | 3,5800 | 3,9700 | 3,5800 | 3,9200 | 3,9200 | 296.500 |
09 feb 2024 | 3,2500 | 3,6000 | 3,2200 | 3,5800 | 3,5800 | 239.700 |
08 feb 2024 | 3,4800 | 3,4900 | 3,1500 | 3,2200 | 3,2200 | 258.600 |
07 feb 2024 | 3,4000 | 3,5000 | 3,1350 | 3,4550 | 3,4550 | 216.500 |
06 feb 2024 | 3,8600 | 3,9000 | 3,3700 | 3,3800 | 3,3800 | 594.900 |
05 feb 2024 | 4,0500 | 4,1000 | 3,8300 | 3,8300 | 3,8300 | 168.000 |
02 feb 2024 | 4,0600 | 4,0900 | 3,9400 | 4,0600 | 4,0600 | 221.200 |
01 feb 2024 | 4,4100 | 4,6000 | 4,1500 | 4,1500 | 4,1500 | 252.600 |
31 ene 2024 | 4,5500 | 4,6600 | 4,3500 | 4,3550 | 4,3550 | 109.100 |
30 ene 2024 | 4,6100 | 4,6400 | 4,1700 | 4,5500 | 4,5500 | 168.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |