Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 3,1400 | 3,6000 | 2,8200 | 2,9200 | 2,9200 | 334.700 |
08 may 2024 | 2,9000 | 3,7500 | 2,8000 | 3,3000 | 3,3000 | 987.900 |
07 may 2024 | 2,3500 | 3,5000 | 2,2900 | 3,0100 | 3,0100 | 6.542.300 |
06 may 2024 | 2,2700 | 2,3500 | 2,2600 | 2,2700 | 2,2700 | 9900 |
03 may 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 5500 |
02 may 2024 | 2,3310 | 2,3310 | 2,2700 | 2,3000 | 2,3000 | 6400 |
01 may 2024 | 2,2700 | 2,3200 | 2,2700 | 2,2900 | 2,2900 | 4800 |
30 abr 2024 | 2,4000 | 2,4000 | 2,2500 | 2,2500 | 2,2500 | 7900 |
29 abr 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4800 | 2,4800 | 5300 |
26 abr 2024 | 2,4800 | 2,5800 | 2,3850 | 2,5800 | 2,5800 | 8500 |
25 abr 2024 | 2,5500 | 2,6190 | 2,4800 | 2,5200 | 2,5200 | 12.000 |
24 abr 2024 | 2,5300 | 2,7250 | 2,5300 | 2,6200 | 2,6200 | 35.700 |
23 abr 2024 | 2,6700 | 2,6700 | 2,5500 | 2,6200 | 2,6200 | 9600 |
22 abr 2024 | 2,6800 | 2,7100 | 2,5400 | 2,5800 | 2,5800 | 8100 |
19 abr 2024 | 2,4500 | 2,6700 | 2,3920 | 2,6600 | 2,6600 | 14.100 |
18 abr 2024 | 2,3300 | 2,5200 | 2,3000 | 2,4900 | 2,4900 | 116.400 |
17 abr 2024 | 2,4300 | 2,4400 | 2,3000 | 2,3700 | 2,3700 | 29.400 |
16 abr 2024 | 2,5500 | 2,5510 | 2,3200 | 2,4600 | 2,4600 | 70.100 |
15 abr 2024 | 2,7900 | 2,9050 | 2,5400 | 2,5900 | 2,5900 | 39.800 |
12 abr 2024 | 2,9100 | 3,2000 | 2,6500 | 2,7900 | 2,7900 | 119.900 |
11 abr 2024 | 3,0000 | 3,5000 | 2,8900 | 3,2100 | 3,2100 | 449.300 |
10 abr 2024 | 2,5900 | 3,2000 | 2,4800 | 2,9200 | 2,9200 | 861.300 |
09 abr 2024 | 2,2100 | 4,1600 | 2,2100 | 2,6500 | 2,6500 | 12.097.900 |
08 abr 2024 | 2,0000 | 2,2600 | 2,0000 | 2,1100 | 2,1100 | 10.800 |
05 abr 2024 | 2,1200 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 9500 |
04 abr 2024 | 2,0780 | 2,1100 | 2,0400 | 2,0500 | 2,0500 | 5400 |
03 abr 2024 | 2,1200 | 2,1430 | 2,0400 | 2,0800 | 2,0800 | 6000 |
02 abr 2024 | 2,0500 | 2,1700 | 2,0500 | 2,0900 | 2,0900 | 15.200 |
01 abr 2024 | 2,1800 | 2,2500 | 2,0900 | 2,1950 | 2,1950 | 19.700 |
28 mar 2024 | 2,1100 | 2,1550 | 2,1100 | 2,1100 | 2,1100 | 3800 |
27 mar 2024 | 2,1940 | 2,1940 | 2,0200 | 2,0600 | 2,0600 | 10.500 |
26 mar 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 9000 |
25 mar 2024 | 2,2150 | 2,2500 | 2,1650 | 2,2100 | 2,2100 | 2200 |
22 mar 2024 | 2,1100 | 2,3000 | 2,1100 | 2,2100 | 2,2100 | 5200 |
21 mar 2024 | 2,1070 | 2,2500 | 2,1070 | 2,2500 | 2,2500 | 6600 |
20 mar 2024 | 2,1680 | 2,2000 | 2,1600 | 2,1610 | 2,1610 | 3300 |
19 mar 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 3000 |
18 mar 2024 | 2,1820 | 2,2900 | 2,1440 | 2,1800 | 2,1800 | 10.000 |
15 mar 2024 | 2,1550 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 16.500 |
14 mar 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 5900 |
13 mar 2024 | 2,1340 | 2,2200 | 2,1210 | 2,2010 | 2,2010 | 10.900 |
12 mar 2024 | 2,2300 | 2,2800 | 2,1400 | 2,2000 | 2,2000 | 19.000 |
11 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 5300 |
08 mar 2024 | 2,3230 | 2,3800 | 2,2100 | 2,2100 | 2,2100 | 9600 |
07 mar 2024 | 2,2700 | 2,3000 | 2,2590 | 2,3000 | 2,3000 | 4100 |
06 mar 2024 | 2,2200 | 2,3160 | 2,2200 | 2,2900 | 2,2900 | 4500 |
05 mar 2024 | 2,3300 | 2,4400 | 2,2410 | 2,2950 | 2,2950 | 6200 |
04 mar 2024 | 2,2300 | 2,3590 | 2,2300 | 2,2500 | 2,2500 | 7200 |
01 mar 2024 | 2,3400 | 2,3700 | 2,2200 | 2,2200 | 2,2200 | 6900 |
29 feb 2024 | 2,3400 | 2,3400 | 2,2200 | 2,2200 | 2,2200 | 17.300 |
28 feb 2024 | 2,2770 | 2,4000 | 2,2770 | 2,3800 | 2,3800 | 6000 |
27 feb 2024 | 2,3500 | 2,5270 | 2,2300 | 2,3300 | 2,3300 | 33.100 |
26 feb 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4300 | 2,4300 | 5600 |
23 feb 2024 | 2,7300 | 2,7400 | 2,3600 | 2,4100 | 2,4100 | 19.500 |
22 feb 2024 | 2,6700 | 2,7100 | 2,5200 | 2,5900 | 2,5900 | 15.000 |
21 feb 2024 | 2,6200 | 2,8700 | 2,6100 | 2,7700 | 2,7700 | 10.400 |
20 feb 2024 | 2,5900 | 3,0000 | 2,5600 | 2,6000 | 2,6000 | 65.200 |
16 feb 2024 | 2,6300 | 2,8460 | 2,5200 | 2,5400 | 2,5400 | 8400 |
15 feb 2024 | 2,4000 | 3,0500 | 2,2950 | 2,5700 | 2,5700 | 116.700 |
14 feb 2024 | 2,2500 | 2,3100 | 2,2300 | 2,2900 | 2,2900 | 16.000 |
13 feb 2024 | 2,4000 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 8300 |
12 feb 2024 | 2,4800 | 2,4800 | 2,2500 | 2,3100 | 2,3100 | 24.800 |
09 feb 2024 | 2,3100 | 2,3300 | 2,2750 | 2,3300 | 2,3300 | 19.500 |
08 feb 2024 | 2,4500 | 2,6000 | 2,3000 | 2,3300 | 2,3300 | 29.900 |
07 feb 2024 | 2,8300 | 2,8300 | 2,3200 | 2,5500 | 2,5500 | 27.400 |
06 feb 2024 | 2,8400 | 2,8400 | 2,4300 | 2,4600 | 2,4600 | 2700 |
05 feb 2024 | 2,5600 | 2,5800 | 2,4270 | 2,5800 | 2,5800 | 2200 |
02 feb 2024 | 2,6600 | 2,6800 | 2,4800 | 2,5000 | 2,5000 | 2500 |
01 feb 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 3000 |
31 ene 2024 | 2,7180 | 2,7470 | 2,4200 | 2,4510 | 2,4510 | 6700 |
30 ene 2024 | 2,4800 | 2,8200 | 2,4200 | 2,4400 | 2,4400 | 11.100 |
29 ene 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5800 | 2,5800 | 1800 |
26 ene 2024 | 2,6700 | 2,8560 | 2,5070 | 2,5650 | 2,5650 | 3900 |
25 ene 2024 | 2,5000 | 2,7050 | 2,4000 | 2,6900 | 2,6900 | 15.700 |
24 ene 2024 | 2,6000 | 2,8820 | 2,5000 | 2,7310 | 2,7310 | 10.100 |
23 ene 2024 | 2,7400 | 2,8700 | 2,5400 | 2,7590 | 2,7590 | 3400 |
22 ene 2024 | 2,7400 | 2,7400 | 2,6200 | 2,6450 | 2,6450 | 3900 |
19 ene 2024 | 2,6200 | 2,7400 | 2,5000 | 2,5000 | 2,5000 | 6900 |
18 ene 2024 | 2,5000 | 2,5900 | 2,4100 | 2,5000 | 2,5000 | 13.900 |
17 ene 2024 | 2,5640 | 2,6250 | 2,5000 | 2,5000 | 2,5000 | 8200 |
16 ene 2024 | 2,6000 | 3,0500 | 2,5900 | 2,7700 | 2,7700 | 3700 |
12 ene 2024 | 2,5820 | 2,7800 | 2,5600 | 2,7800 | 2,7800 | 8200 |
11 ene 2024 | 2,8400 | 2,8400 | 2,6400 | 2,7500 | 2,7500 | 15.400 |
10 ene 2024 | 3,1100 | 3,1100 | 2,7300 | 2,8300 | 2,8300 | 10.200 |
09 ene 2024 | 2,8000 | 3,0350 | 2,7000 | 3,0350 | 3,0350 | 3000 |
08 ene 2024 | 2,7700 | 2,9600 | 2,6350 | 2,8650 | 2,8650 | 6500 |
05 ene 2024 | 2,7580 | 2,8400 | 2,6340 | 2,7100 | 2,7100 | 2800 |
04 ene 2024 | 2,8100 | 2,8100 | 2,7000 | 2,7650 | 2,7650 | 8800 |
03 ene 2024 | 2,6300 | 2,7600 | 2,6300 | 2,7600 | 2,7600 | 2400 |
02 ene 2024 | 3,0100 | 3,0800 | 2,5750 | 2,9150 | 2,9150 | 35.800 |
29 dic 2023 | 3,2300 | 3,2900 | 2,8900 | 3,0900 | 3,0900 | 34.000 |
28 dic 2023 | 3,2200 | 3,6900 | 3,1200 | 3,2700 | 3,2700 | 89.800 |
27 dic 2023 | 2,6500 | 3,3550 | 2,5900 | 3,1200 | 3,1200 | 106.700 |
26 dic 2023 | 2,6100 | 2,6200 | 2,5000 | 2,5700 | 2,5700 | 39.300 |
22 dic 2023 | 2,9000 | 3,0260 | 2,5900 | 2,6600 | 2,6600 | 78.700 |
21 dic 2023 | 2,4100 | 3,1490 | 2,2330 | 2,9000 | 2,9000 | 125.100 |
20 dic 2023 | 2,4900 | 2,4900 | 2,3020 | 2,3030 | 2,3030 | 15.700 |
19 dic 2023 | 2,4560 | 2,4900 | 2,3500 | 2,4900 | 2,4900 | 9300 |
18 dic 2023 | 2,3800 | 2,5000 | 2,2200 | 2,3730 | 2,3730 | 23.000 |
15 dic 2023 | 2,1800 | 2,4000 | 2,1400 | 2,3700 | 2,3700 | 32.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |