Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,8800 | 3,1000 | 2,8000 | 2,9700 | 2,9700 | 179.800 |
30 abr 2024 | 2,8900 | 2,9800 | 2,8300 | 2,8900 | 2,8900 | 115.200 |
29 abr 2024 | 2,7600 | 2,9900 | 2,7200 | 2,9000 | 2,9000 | 81.800 |
26 abr 2024 | 2,7000 | 2,8200 | 2,6800 | 2,7300 | 2,7300 | 49.900 |
25 abr 2024 | 2,7500 | 2,8500 | 2,5200 | 2,6400 | 2,6400 | 163.800 |
24 abr 2024 | 2,9800 | 3,0100 | 2,7300 | 2,7400 | 2,7400 | 153.700 |
23 abr 2024 | 2,9300 | 3,1500 | 2,9000 | 2,9800 | 2,9800 | 106.400 |
22 abr 2024 | 2,7200 | 2,9300 | 2,6900 | 2,8500 | 2,8500 | 87.700 |
19 abr 2024 | 2,8000 | 2,8200 | 2,6390 | 2,7100 | 2,7100 | 133.300 |
18 abr 2024 | 2,9400 | 3,0200 | 2,8140 | 2,8300 | 2,8300 | 103.700 |
17 abr 2024 | 2,8800 | 3,0760 | 2,8800 | 2,9400 | 2,9400 | 59.500 |
16 abr 2024 | 2,8900 | 3,0700 | 2,8800 | 2,8900 | 2,8900 | 73.200 |
15 abr 2024 | 3,1200 | 3,2400 | 2,8800 | 2,9300 | 2,9300 | 132.600 |
12 abr 2024 | 3,3200 | 3,3900 | 3,0500 | 3,1300 | 3,1300 | 151.700 |
11 abr 2024 | 3,0400 | 3,5700 | 3,0300 | 3,3400 | 3,3400 | 525.400 |
10 abr 2024 | 2,7500 | 3,1600 | 2,5100 | 3,0400 | 3,0400 | 478.400 |
09 abr 2024 | 2,9700 | 2,9700 | 2,6900 | 2,7100 | 2,7100 | 313.500 |
08 abr 2024 | 3,0200 | 3,0700 | 2,9400 | 2,9500 | 2,9500 | 97.600 |
05 abr 2024 | 2,9500 | 3,1100 | 2,8250 | 3,0500 | 3,0500 | 172.200 |
04 abr 2024 | 3,1000 | 3,2300 | 2,8200 | 2,8700 | 2,8700 | 301.200 |
03 abr 2024 | 3,0700 | 3,3200 | 3,0100 | 3,1100 | 3,1100 | 271.500 |
02 abr 2024 | 3,4600 | 3,4900 | 2,9000 | 3,1200 | 3,1200 | 530.900 |
01 abr 2024 | 3,2700 | 3,4500 | 3,2400 | 3,3700 | 3,3700 | 247.800 |
28 mar 2024 | 3,9200 | 3,9300 | 3,3100 | 3,3300 | 3,3300 | 491.000 |
27 mar 2024 | 4,1000 | 4,2100 | 3,7000 | 3,9100 | 3,9100 | 428.900 |
26 mar 2024 | 3,7500 | 4,1000 | 3,5900 | 4,0300 | 4,0300 | 415.100 |
25 mar 2024 | 3,6900 | 3,9800 | 3,6200 | 3,7100 | 3,7100 | 508.600 |
22 mar 2024 | 3,2500 | 3,7400 | 3,1610 | 3,6500 | 3,6500 | 492.000 |
21 mar 2024 | 3,0000 | 3,3300 | 3,0000 | 3,2500 | 3,2500 | 417.100 |
20 mar 2024 | 3,1800 | 3,1900 | 2,7800 | 3,0700 | 3,0700 | 523.600 |
19 mar 2024 | 2,9300 | 3,3100 | 2,9300 | 3,1900 | 3,1900 | 717.000 |
18 mar 2024 | 2,9800 | 3,1280 | 2,8100 | 2,9400 | 2,9400 | 289.700 |
15 mar 2024 | 2,7400 | 3,0700 | 2,6100 | 2,9500 | 2,9500 | 555.200 |
14 mar 2024 | 2,6600 | 2,7800 | 2,5500 | 2,7400 | 2,7400 | 237.500 |
13 mar 2024 | 2,4500 | 2,7880 | 2,3200 | 2,7100 | 2,7100 | 447.700 |
12 mar 2024 | 2,5400 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 133.300 |
11 mar 2024 | 2,3500 | 2,6300 | 2,3300 | 2,5400 | 2,5400 | 319.000 |
08 mar 2024 | 2,5700 | 2,7000 | 2,3000 | 2,3200 | 2,3200 | 556.800 |
07 mar 2024 | 2,2000 | 2,6000 | 2,2000 | 2,5800 | 2,5800 | 642.100 |
06 mar 2024 | 2,4300 | 2,5000 | 2,1700 | 2,2500 | 2,2500 | 1.469.200 |
05 mar 2024 | 3,2000 | 3,4200 | 2,2400 | 2,2500 | 2,2500 | 8.956.100 |
04 mar 2024 | 2,3000 | 3,7200 | 2,2600 | 3,0300 | 3,0300 | 5.674.900 |
01 mar 2024 | 2,9800 | 3,3100 | 2,1500 | 2,2000 | 2,2000 | 1.947.700 |
29 feb 2024 | 2,2000 | 6,4700 | 2,0300 | 3,3300 | 3,3300 | 36.886.700 |
28 feb 2024 | 2,1500 | 2,2180 | 2,1000 | 2,1600 | 2,1600 | 80.400 |
27 feb 2024 | 2,0500 | 2,2500 | 2,0200 | 2,1200 | 2,1200 | 159.000 |
26 feb 2024 | 2,1200 | 2,1400 | 2,0400 | 2,1200 | 2,1200 | 64.800 |
23 feb 2024 | 2,0800 | 2,0900 | 1,9600 | 2,0700 | 2,0700 | 50.200 |
22 feb 2024 | 2,0300 | 2,1500 | 1,8910 | 2,0300 | 2,0300 | 76.800 |
21 feb 2024 | 2,0300 | 2,0600 | 1,8850 | 1,9600 | 1,9600 | 47.100 |
20 feb 2024 | 2,1400 | 2,1600 | 1,9600 | 2,0400 | 2,0400 | 130.800 |
16 feb 2024 | 1,9900 | 2,2900 | 1,8400 | 2,1600 | 2,1600 | 329.100 |
15 feb 2024 | 1,8000 | 2,0450 | 1,7190 | 2,0200 | 2,0200 | 272.400 |
14 feb 2024 | 1,7200 | 1,8000 | 1,6800 | 1,7600 | 1,7600 | 61.500 |
13 feb 2024 | 1,8200 | 1,8200 | 1,6800 | 1,7100 | 1,7100 | 64.000 |
12 feb 2024 | 1,7500 | 1,8000 | 1,7040 | 1,7500 | 1,7500 | 45.100 |
09 feb 2024 | 1,6800 | 1,7500 | 1,6630 | 1,7200 | 1,7200 | 217.100 |
08 feb 2024 | 1,6700 | 1,6900 | 1,6300 | 1,6800 | 1,6800 | 95.900 |
07 feb 2024 | 1,7200 | 1,7200 | 1,5900 | 1,6600 | 1,6600 | 176.600 |
06 feb 2024 | 1,7000 | 1,7100 | 1,6650 | 1,6900 | 1,6900 | 67.200 |
05 feb 2024 | 1,7200 | 1,7470 | 1,6800 | 1,7100 | 1,7100 | 133.100 |
02 feb 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7200 | 1,7200 | 133.100 |
01 feb 2024 | 1,7200 | 1,7500 | 1,6400 | 1,6700 | 1,6700 | 209.200 |
31 ene 2024 | 1,8200 | 1,8280 | 1,5800 | 1,6700 | 1,6700 | 456.300 |
30 ene 2024 | 1,7700 | 1,8000 | 1,6100 | 1,7300 | 1,7300 | 361.400 |
29 ene 2024 | 1,7400 | 1,9200 | 1,7300 | 1,8200 | 1,8200 | 520.100 |
26 ene 2024 | 2,0000 | 2,1400 | 1,8300 | 1,8300 | 1,8300 | 2.017.800 |
25 ene 2024 | 2,3100 | 2,4300 | 2,0200 | 2,2300 | 2,2300 | 43.378.200 |
24 ene 2024 | 1,5400 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 7500 |
23 ene 2024 | 1,5000 | 1,5640 | 1,5000 | 1,5300 | 1,5300 | 8600 |
22 ene 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 4900 |
19 ene 2024 | 1,5800 | 1,6000 | 1,5000 | 1,5900 | 1,5900 | 35.100 |
18 ene 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 12.800 |
17 ene 2024 | 1,5900 | 1,6210 | 1,5500 | 1,5500 | 1,5500 | 5000 |
16 ene 2024 | 1,5900 | 1,6600 | 1,5900 | 1,6400 | 1,6400 | 4800 |
12 ene 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 8400 |
11 ene 2024 | 1,7050 | 1,7300 | 1,5850 | 1,6600 | 1,6600 | 60.300 |
10 ene 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 15.100 |
09 ene 2024 | 1,7700 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 18.600 |
08 ene 2024 | 1,8000 | 1,8400 | 1,6850 | 1,7700 | 1,7700 | 15.400 |
05 ene 2024 | 1,7990 | 1,8100 | 1,7400 | 1,8000 | 1,8000 | 22.800 |
04 ene 2024 | 1,7200 | 1,8470 | 1,7200 | 1,8200 | 1,8200 | 29.400 |
03 ene 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 25.900 |
02 ene 2024 | 1,5700 | 1,8500 | 1,5700 | 1,7530 | 1,7530 | 132.900 |
29 dic 2023 | 1,5300 | 1,6000 | 1,5100 | 1,5800 | 1,5800 | 40.600 |
28 dic 2023 | 1,5500 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 40.400 |
27 dic 2023 | 1,5800 | 1,5990 | 1,5300 | 1,5500 | 1,5500 | 48.800 |
26 dic 2023 | 1,5100 | 1,5700 | 1,3500 | 1,5000 | 1,5000 | 97.300 |
22 dic 2023 | 1,5210 | 1,5210 | 1,4930 | 1,5100 | 1,5100 | 16.500 |
21 dic 2023 | 1,5900 | 1,5900 | 1,4800 | 1,5100 | 1,5100 | 64.400 |
20 dic 2023 | 1,5100 | 1,5110 | 1,4900 | 1,5020 | 1,5020 | 14.900 |
19 dic 2023 | 1,4900 | 1,5690 | 1,4900 | 1,5100 | 1,5100 | 15.900 |
18 dic 2023 | 1,5300 | 1,5300 | 1,4590 | 1,4900 | 1,4900 | 11.100 |
15 dic 2023 | 1,5200 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 8500 |
14 dic 2023 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 13.700 |
13 dic 2023 | 1,5000 | 1,5450 | 1,4700 | 1,5200 | 1,5200 | 41.900 |
12 dic 2023 | 1,5200 | 1,5270 | 1,5000 | 1,5000 | 1,5000 | 29.600 |
11 dic 2023 | 1,4820 | 1,5220 | 1,4550 | 1,5200 | 1,5200 | 5300 |
08 dic 2023 | 1,5200 | 1,5710 | 1,5200 | 1,5500 | 1,5500 | 6100 |
07 dic 2023 | 1,5400 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 7500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |