Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,9000 | 2,0400 | 1,9000 | 1,9500 | 1,9500 | 111.188 |
08 may 2024 | 2,0000 | 2,0000 | 1,8700 | 1,9000 | 1,9000 | 32.400 |
07 may 2024 | 2,0400 | 2,0600 | 1,8950 | 1,9600 | 1,9600 | 75.200 |
06 may 2024 | 2,0000 | 2,0900 | 1,9600 | 2,0400 | 2,0400 | 57.000 |
03 may 2024 | 1,8400 | 1,9700 | 1,8400 | 1,9400 | 1,9400 | 63.100 |
02 may 2024 | 1,9600 | 2,0040 | 1,8200 | 1,8700 | 1,8700 | 71.000 |
01 may 2024 | 2,1500 | 2,1500 | 1,9120 | 1,9500 | 1,9500 | 224.800 |
30 abr 2024 | 2,2500 | 2,2500 | 2,0450 | 2,0650 | 2,0650 | 112.200 |
29 abr 2024 | 2,6300 | 2,6500 | 2,2100 | 2,2500 | 2,2500 | 212.400 |
26 abr 2024 | 2,4000 | 2,5000 | 2,3600 | 2,4330 | 2,4330 | 40.300 |
25 abr 2024 | 2,2900 | 2,4300 | 2,2600 | 2,3600 | 2,3600 | 36.200 |
24 abr 2024 | 2,3100 | 2,3900 | 2,2500 | 2,3300 | 2,3300 | 83.300 |
23 abr 2024 | 2,2600 | 2,4200 | 2,1600 | 2,2700 | 2,2700 | 61.000 |
22 abr 2024 | 2,1200 | 2,2400 | 2,1110 | 2,2100 | 2,2100 | 99.300 |
19 abr 2024 | 2,2900 | 2,3700 | 2,1900 | 2,2500 | 2,2500 | 67.600 |
18 abr 2024 | 2,3600 | 2,5400 | 2,2500 | 2,2600 | 2,2600 | 129.700 |
17 abr 2024 | 2,5400 | 2,8000 | 2,3500 | 2,3500 | 2,3500 | 146.500 |
16 abr 2024 | 2,5100 | 2,7500 | 2,3500 | 2,6200 | 2,6200 | 130.500 |
15 abr 2024 | 2,8400 | 3,0200 | 2,5500 | 2,5900 | 2,5900 | 342.100 |
12 abr 2024 | 3,1000 | 3,2900 | 2,7900 | 3,1100 | 3,1100 | 1.511.400 |
11 abr 2024 | 2,2900 | 4,9000 | 2,2080 | 4,0700 | 4,0700 | 9.048.300 |
10 abr 2024 | 2,3100 | 2,3500 | 2,1600 | 2,2700 | 2,2700 | 17.100 |
09 abr 2024 | 2,4000 | 2,4000 | 2,2100 | 2,3100 | 2,3100 | 31.400 |
08 abr 2024 | 2,1800 | 2,6000 | 2,1800 | 2,4200 | 2,4200 | 37.900 |
05 abr 2024 | 2,2900 | 2,3500 | 2,2000 | 2,2700 | 2,2700 | 27.200 |
04 abr 2024 | 2,4300 | 2,4450 | 2,2500 | 2,2800 | 2,2800 | 23.200 |
03 abr 2024 | 2,2600 | 2,4490 | 2,1750 | 2,3300 | 2,3300 | 56.500 |
02 abr 2024 | 2,3800 | 2,4700 | 2,1500 | 2,3000 | 2,3000 | 60.200 |
01 abr 2024 | 2,4800 | 2,5100 | 2,3030 | 2,3600 | 2,3600 | 12.200 |
28 mar 2024 | 2,4000 | 2,5900 | 2,3810 | 2,4400 | 2,4400 | 54.300 |
27 mar 2024 | 2,3700 | 2,4600 | 2,2200 | 2,3100 | 2,3100 | 51.700 |
26 mar 2024 | 2,2700 | 2,3800 | 2,2100 | 2,2800 | 2,2800 | 28.000 |
25 mar 2024 | 2,2800 | 2,3900 | 2,1500 | 2,2300 | 2,2300 | 31.700 |
22 mar 2024 | 2,5700 | 2,7600 | 2,1200 | 2,2500 | 2,2500 | 183.100 |
21 mar 2024 | 1,7000 | 2,3100 | 1,7000 | 2,2800 | 2,2800 | 348.900 |
20 mar 2024 | 1,8100 | 1,8800 | 1,5300 | 1,6700 | 1,6700 | 133.500 |
19 mar 2024 | 2,0000 | 2,0900 | 1,8700 | 1,9000 | 1,9000 | 36.100 |
18 mar 2024 | 2,0200 | 2,1800 | 1,9200 | 1,9800 | 1,9800 | 62.600 |
15 mar 2024 | 2,0600 | 2,2300 | 1,9200 | 2,1000 | 2,1000 | 51.900 |
14 mar 2024 | 2,3100 | 2,4000 | 2,0000 | 2,0100 | 2,0100 | 59.000 |
13 mar 2024 | 2,4000 | 2,4310 | 2,3100 | 2,3100 | 2,3100 | 29.100 |
12 mar 2024 | 2,3200 | 2,4800 | 2,3200 | 2,3500 | 2,3500 | 30.000 |
11 mar 2024 | 2,5600 | 2,5600 | 2,3300 | 2,3400 | 2,3400 | 36.500 |
08 mar 2024 | 2,5500 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 63.200 |
07 mar 2024 | 2,7500 | 2,7500 | 2,6000 | 2,6000 | 2,6000 | 22.400 |
06 mar 2024 | 2,8600 | 2,8800 | 2,6100 | 2,7700 | 2,7700 | 28.100 |
05 mar 2024 | 2,7300 | 2,9200 | 2,7300 | 2,7800 | 2,7800 | 28.300 |
04 mar 2024 | 2,5500 | 2,9000 | 2,5500 | 2,8100 | 2,8100 | 37.300 |
01 mar 2024 | 2,6300 | 2,7600 | 2,5700 | 2,6100 | 2,6100 | 26.800 |
29 feb 2024 | 2,6200 | 2,6900 | 2,5600 | 2,6700 | 2,6700 | 16.400 |
28 feb 2024 | 2,7400 | 2,7400 | 2,5600 | 2,5600 | 2,5600 | 26.300 |
27 feb 2024 | 2,7600 | 2,7800 | 2,6000 | 2,6200 | 2,6200 | 27.100 |
26 feb 2024 | 2,9000 | 2,9930 | 2,5600 | 2,6100 | 2,6100 | 69.800 |
23 feb 2024 | 2,9800 | 3,1200 | 2,9000 | 2,9400 | 2,9400 | 49.000 |
22 feb 2024 | 3,1000 | 3,1800 | 2,9200 | 3,0600 | 3,0600 | 41.300 |
21 feb 2024 | 3,1200 | 3,1200 | 3,0300 | 3,0300 | 3,0300 | 14.900 |
20 feb 2024 | 3,1100 | 3,2050 | 3,0510 | 3,0600 | 3,0600 | 9000 |
16 feb 2024 | 3,2500 | 3,2500 | 3,0750 | 3,1200 | 3,1200 | 9600 |
15 feb 2024 | 3,2000 | 3,2500 | 3,0600 | 3,1500 | 3,1500 | 21.800 |
14 feb 2024 | 3,0300 | 3,2400 | 3,0100 | 3,2400 | 3,2400 | 22.100 |
13 feb 2024 | 3,1400 | 3,1720 | 3,0400 | 3,0400 | 3,0400 | 15.800 |
12 feb 2024 | 3,0900 | 3,1400 | 3,0500 | 3,1270 | 3,1270 | 32.200 |
09 feb 2024 | 3,1400 | 3,3230 | 3,0000 | 3,0350 | 3,0350 | 51.300 |
08 feb 2024 | 3,1800 | 3,2650 | 3,1420 | 3,1800 | 3,1800 | 28.500 |
07 feb 2024 | 3,3200 | 3,3650 | 3,2000 | 3,2000 | 3,2000 | 18.600 |
06 feb 2024 | 3,2600 | 3,3790 | 3,2220 | 3,2700 | 3,2700 | 5600 |
05 feb 2024 | 3,3000 | 3,4400 | 3,3000 | 3,3100 | 3,3100 | 15.500 |
02 feb 2024 | 3,2000 | 3,3280 | 3,1600 | 3,2800 | 3,2800 | 16.600 |
01 feb 2024 | 3,3900 | 3,3900 | 3,1800 | 3,2750 | 3,2750 | 21.900 |
31 ene 2024 | 3,1700 | 3,3300 | 3,1700 | 3,2200 | 3,2200 | 28.900 |
30 ene 2024 | 3,4300 | 3,4300 | 3,2100 | 3,2400 | 3,2400 | 17.600 |
29 ene 2024 | 3,3500 | 3,4300 | 3,3200 | 3,4300 | 3,4300 | 23.900 |
26 ene 2024 | 3,2500 | 3,4300 | 3,2500 | 3,4300 | 3,4300 | 18.000 |
25 ene 2024 | 3,2700 | 3,4500 | 3,1300 | 3,3100 | 3,3100 | 36.400 |
24 ene 2024 | 3,4500 | 3,4800 | 3,3200 | 3,3500 | 3,3500 | 25.200 |
23 ene 2024 | 3,2600 | 3,4800 | 3,2600 | 3,3000 | 3,3000 | 22.600 |
22 ene 2024 | 3,1700 | 3,4400 | 3,1700 | 3,3600 | 3,3600 | 33.500 |
19 ene 2024 | 3,2950 | 3,3110 | 3,1600 | 3,1800 | 3,1800 | 24.700 |
18 ene 2024 | 3,4010 | 3,4940 | 3,2000 | 3,2500 | 3,2500 | 21.000 |
17 ene 2024 | 3,6000 | 3,6000 | 3,2100 | 3,2590 | 3,2590 | 87.800 |
16 ene 2024 | 3,7300 | 3,7300 | 3,4850 | 3,5000 | 3,5000 | 22.400 |
12 ene 2024 | 3,7600 | 3,9230 | 3,6500 | 3,7300 | 3,7300 | 12.400 |
11 ene 2024 | 4,0600 | 4,0600 | 3,7250 | 3,7600 | 3,7600 | 34.100 |
10 ene 2024 | 3,5400 | 4,1840 | 3,5400 | 4,0500 | 4,0500 | 121.500 |
09 ene 2024 | 3,4700 | 3,6500 | 3,3500 | 3,6450 | 3,6450 | 29.500 |
08 ene 2024 | 3,3800 | 3,5900 | 3,3160 | 3,4850 | 3,4850 | 28.500 |
05 ene 2024 | 3,5000 | 3,5500 | 3,3150 | 3,3150 | 3,3150 | 40.500 |
04 ene 2024 | 3,6500 | 3,6500 | 3,4600 | 3,5500 | 3,5500 | 25.400 |
03 ene 2024 | 3,4600 | 3,7300 | 3,4600 | 3,5800 | 3,5800 | 36.800 |
02 ene 2024 | 3,2300 | 3,7100 | 3,2300 | 3,5900 | 3,5900 | 50.500 |
29 dic 2023 | 3,1800 | 3,7000 | 3,1800 | 3,4400 | 3,4400 | 83.800 |
28 dic 2023 | 3,1200 | 3,3590 | 3,1200 | 3,1800 | 3,1800 | 48.600 |
27 dic 2023 | 3,1100 | 3,2200 | 3,1100 | 3,1700 | 3,1700 | 18.300 |
26 dic 2023 | 3,2000 | 3,2700 | 3,1300 | 3,1500 | 3,1500 | 58.300 |
22 dic 2023 | 3,3100 | 3,3300 | 3,1500 | 3,1500 | 3,1500 | 99.700 |
21 dic 2023 | 3,4000 | 3,4400 | 3,3000 | 3,3550 | 3,3550 | 41.100 |
20 dic 2023 | 3,5000 | 3,5800 | 3,3600 | 3,4000 | 3,4000 | 57.800 |
19 dic 2023 | 3,5700 | 3,6100 | 3,5100 | 3,5400 | 3,5400 | 31.700 |
18 dic 2023 | 3,7000 | 3,7000 | 3,4050 | 3,5100 | 3,5100 | 34.900 |
15 dic 2023 | 3,4800 | 3,6800 | 3,3200 | 3,6800 | 3,6800 | 34.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |