Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,3741 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 15.458 |
02 may 2024 | 2,4000 | 2,4400 | 2,3300 | 2,3500 | 2,3500 | 9700 |
01 may 2024 | 2,3300 | 2,4100 | 2,3120 | 2,4000 | 2,4000 | 15.800 |
30 abr 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 19.300 |
29 abr 2024 | 2,4400 | 2,4800 | 2,4100 | 2,4100 | 2,4100 | 11.500 |
26 abr 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4370 | 2,4370 | 4200 |
25 abr 2024 | 2,5000 | 2,5050 | 2,4300 | 2,4300 | 2,4300 | 5800 |
24 abr 2024 | 2,5300 | 2,5300 | 2,4700 | 2,5200 | 2,5200 | 3900 |
23 abr 2024 | 2,5900 | 2,5900 | 2,4900 | 2,5300 | 2,5300 | 4600 |
22 abr 2024 | 2,4600 | 2,5800 | 2,4380 | 2,5500 | 2,5500 | 10.000 |
19 abr 2024 | 2,5000 | 2,5300 | 2,4500 | 2,4800 | 2,4800 | 11.400 |
18 abr 2024 | 2,4900 | 2,5200 | 2,3900 | 2,5000 | 2,5000 | 14.500 |
17 abr 2024 | 2,5200 | 2,5500 | 2,4000 | 2,4700 | 2,4700 | 15.700 |
16 abr 2024 | 2,3600 | 2,8000 | 2,3510 | 2,5000 | 2,5000 | 68.600 |
15 abr 2024 | 2,4700 | 2,5000 | 2,2860 | 2,4200 | 2,4200 | 30.400 |
12 abr 2024 | 2,5100 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 15.100 |
11 abr 2024 | 2,4700 | 2,5700 | 2,4120 | 2,5400 | 2,5400 | 14.200 |
10 abr 2024 | 2,4900 | 2,5300 | 2,4300 | 2,4700 | 2,4700 | 7600 |
09 abr 2024 | 2,5000 | 2,5400 | 2,4500 | 2,5400 | 2,5400 | 23.500 |
08 abr 2024 | 2,5100 | 2,5400 | 2,4850 | 2,5400 | 2,5400 | 10.400 |
05 abr 2024 | 2,5400 | 2,5600 | 2,4200 | 2,5400 | 2,5400 | 47.200 |
04 abr 2024 | 2,5600 | 2,5900 | 2,4880 | 2,5300 | 2,5300 | 9700 |
03 abr 2024 | 2,5200 | 2,5800 | 2,4700 | 2,5400 | 2,5400 | 15.300 |
02 abr 2024 | 2,5300 | 2,5530 | 2,4800 | 2,5150 | 2,5150 | 10.200 |
01 abr 2024 | 2,5800 | 2,6100 | 2,5100 | 2,5300 | 2,5300 | 9500 |
28 mar 2024 | 2,5100 | 2,5870 | 2,4500 | 2,5800 | 2,5800 | 28.300 |
27 mar 2024 | 2,5800 | 2,6200 | 2,4300 | 2,5000 | 2,5000 | 34.700 |
26 mar 2024 | 2,6300 | 2,6450 | 2,5200 | 2,5700 | 2,5700 | 36.800 |
25 mar 2024 | 2,6600 | 2,7500 | 2,6000 | 2,6600 | 2,6600 | 12.300 |
22 mar 2024 | 2,6100 | 2,6800 | 2,5690 | 2,6700 | 2,6700 | 29.200 |
21 mar 2024 | 2,7800 | 2,7800 | 2,5600 | 2,5900 | 2,5900 | 34.400 |
20 mar 2024 | 2,6500 | 2,7690 | 2,6280 | 2,7000 | 2,7000 | 25.200 |
19 mar 2024 | 2,7300 | 2,7800 | 2,6500 | 2,6500 | 2,6500 | 16.300 |
18 mar 2024 | 2,7900 | 2,8500 | 2,6610 | 2,7000 | 2,7000 | 40.800 |
15 mar 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7900 | 2,7900 | 59.100 |
14 mar 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 59.500 |
13 mar 2024 | 2,7500 | 2,9200 | 2,7500 | 2,8200 | 2,8200 | 78.900 |
12 mar 2024 | 2,8100 | 2,9200 | 2,6720 | 2,7700 | 2,7700 | 170.400 |
11 mar 2024 | 2,8000 | 2,9100 | 2,6000 | 2,8100 | 2,8100 | 296.200 |
08 mar 2024 | 2,5600 | 2,8730 | 2,5400 | 2,8000 | 2,8000 | 200.600 |
07 mar 2024 | 2,5600 | 2,6280 | 2,5000 | 2,5600 | 2,5600 | 67.000 |
06 mar 2024 | 2,6300 | 2,6900 | 2,5400 | 2,6000 | 2,6000 | 53.800 |
05 mar 2024 | 2,5000 | 2,6400 | 2,4800 | 2,6000 | 2,6000 | 90.600 |
04 mar 2024 | 2,6500 | 2,6500 | 2,4700 | 2,5800 | 2,5800 | 153.500 |
01 mar 2024 | 2,6700 | 2,8100 | 2,4000 | 2,6300 | 2,6300 | 730.200 |
29 feb 2024 | 2,8500 | 3,0300 | 2,6600 | 2,6700 | 2,6700 | 240.400 |
28 feb 2024 | 3,0000 | 3,1870 | 2,7800 | 2,8300 | 2,8300 | 444.900 |
27 feb 2024 | 3,3000 | 3,4000 | 2,6300 | 2,8000 | 2,8000 | 1.946.400 |
26 feb 2024 | 7,1600 | 7,5300 | 6,5500 | 6,8000 | 6,8000 | 411.200 |
23 feb 2024 | 8,1100 | 8,3370 | 5,8000 | 6,8700 | 6,8700 | 419.800 |
22 feb 2024 | 8,9000 | 9,4000 | 7,0000 | 7,2500 | 7,2500 | 206.600 |
21 feb 2024 | 9,0300 | 9,3240 | 8,5300 | 8,8000 | 8,8000 | 88.700 |
20 feb 2024 | 8,7000 | 9,0900 | 8,4700 | 8,8000 | 8,8000 | 34.200 |
16 feb 2024 | 9,3900 | 9,8400 | 8,1800 | 8,3900 | 8,3900 | 59.600 |
15 feb 2024 | 9,8000 | 9,8400 | 9,2500 | 9,4000 | 9,4000 | 36.200 |
14 feb 2024 | 9,4900 | 10,1800 | 9,2300 | 9,8500 | 9,8500 | 48.800 |
13 feb 2024 | 9,7500 | 10,2100 | 9,2000 | 9,4000 | 9,4000 | 22.200 |
12 feb 2024 | 10,3300 | 10,3300 | 9,7300 | 9,7300 | 9,7300 | 32.900 |
09 feb 2024 | 9,5100 | 10,7500 | 9,5100 | 10,3300 | 10,3300 | 64.500 |
08 feb 2024 | 10,7700 | 10,8780 | 7,8900 | 9,5200 | 9,5200 | 231.900 |
07 feb 2024 | 12,6000 | 13,4900 | 10,6600 | 10,7600 | 10,7600 | 209.000 |
06 feb 2024 | 10,9500 | 12,9440 | 10,9500 | 12,4700 | 12,4700 | 129.000 |
05 feb 2024 | 9,5400 | 12,4760 | 9,5100 | 10,7900 | 10,7900 | 163.300 |
02 feb 2024 | 8,5500 | 9,6200 | 8,5500 | 9,4400 | 9,4400 | 55.000 |
01 feb 2024 | 8,4800 | 8,7700 | 8,4250 | 8,6500 | 8,6500 | 11.900 |
31 ene 2024 | 8,8400 | 8,8500 | 8,4500 | 8,4500 | 8,4500 | 12.800 |
30 ene 2024 | 8,4500 | 8,8500 | 8,1900 | 8,8500 | 8,8500 | 13.100 |
29 ene 2024 | 8,2600 | 8,9000 | 7,6900 | 8,5000 | 8,5000 | 56.300 |
26 ene 2024 | 7,7300 | 8,2500 | 7,7300 | 8,1400 | 8,1400 | 15.500 |
25 ene 2024 | 7,7000 | 7,8500 | 7,6000 | 7,7100 | 7,7100 | 10.500 |
24 ene 2024 | 7,8700 | 7,8700 | 7,6500 | 7,8500 | 7,8500 | 13.700 |
23 ene 2024 | 7,6500 | 7,8600 | 7,5600 | 7,7500 | 7,7500 | 10.700 |
22 ene 2024 | 7,6700 | 8,0500 | 7,4680 | 7,7200 | 7,7200 | 38.800 |
19 ene 2024 | 7,2100 | 7,7330 | 7,0000 | 7,5300 | 7,5300 | 18.300 |
18 ene 2024 | 6,7700 | 7,1900 | 6,6000 | 7,0100 | 7,0100 | 15.800 |
17 ene 2024 | 6,9050 | 7,0000 | 6,7200 | 6,8200 | 6,8200 | 10.100 |
16 ene 2024 | 7,3000 | 7,3000 | 6,5200 | 6,9500 | 6,9500 | 46.200 |
12 ene 2024 | 7,8500 | 8,1100 | 7,3500 | 7,4500 | 7,4500 | 59.700 |
11 ene 2024 | 7,7000 | 8,1500 | 7,5000 | 7,6200 | 7,6200 | 39.900 |
10 ene 2024 | 7,2500 | 7,7650 | 7,0930 | 7,7000 | 7,7000 | 18.000 |
09 ene 2024 | 7,3600 | 7,8050 | 7,0500 | 7,2500 | 7,2500 | 58.200 |
08 ene 2024 | 6,3000 | 7,4500 | 6,3000 | 7,3600 | 7,3600 | 72.100 |
05 ene 2024 | 6,4900 | 6,8250 | 6,1200 | 6,2000 | 6,2000 | 55.100 |
04 ene 2024 | 6,1200 | 6,5800 | 6,0900 | 6,4900 | 6,4900 | 49.800 |
03 ene 2024 | 6,3600 | 6,3600 | 5,9300 | 6,0500 | 6,0500 | 43.600 |
02 ene 2024 | 6,2000 | 6,2990 | 5,8800 | 6,1500 | 6,1500 | 28.900 |
29 dic 2023 | 6,3600 | 6,3900 | 6,0100 | 6,1500 | 6,1500 | 12.300 |
28 dic 2023 | 6,5000 | 6,5000 | 6,2600 | 6,4500 | 6,4500 | 22.900 |
27 dic 2023 | 6,5200 | 6,7490 | 6,2500 | 6,5000 | 6,5000 | 25.700 |
26 dic 2023 | 6,8500 | 6,9050 | 6,5300 | 6,5300 | 6,5300 | 16.800 |
22 dic 2023 | 6,6900 | 7,0480 | 6,6900 | 6,8400 | 6,8400 | 29.800 |
21 dic 2023 | 6,7000 | 6,7000 | 6,5500 | 6,5500 | 6,5500 | 4900 |
20 dic 2023 | 6,4550 | 6,6540 | 6,4500 | 6,6000 | 6,6000 | 13.100 |
19 dic 2023 | 6,2100 | 6,6500 | 6,1700 | 6,6500 | 6,6500 | 7700 |
18 dic 2023 | 6,5100 | 6,5100 | 5,9470 | 6,1500 | 6,1500 | 25.600 |
15 dic 2023 | 6,2100 | 6,5700 | 6,1890 | 6,4500 | 6,4500 | 7100 |
14 dic 2023 | 6,4000 | 6,5380 | 6,1400 | 6,1600 | 6,1600 | 15.800 |
13 dic 2023 | 6,4000 | 6,6220 | 6,3100 | 6,3600 | 6,3600 | 10.000 |
12 dic 2023 | 6,1700 | 6,5400 | 6,1700 | 6,3500 | 6,3500 | 12.000 |
11 dic 2023 | 6,1600 | 6,4100 | 6,1530 | 6,2500 | 6,2500 | 17.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |