Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,5800 | 2,6300 | 2,4900 | 2,5000 | 2,5000 | 1.532.200 |
01 may 2024 | 2,4500 | 2,6800 | 2,4500 | 2,6100 | 2,6100 | 4.120.400 |
30 abr 2024 | 2,4500 | 2,4900 | 2,3800 | 2,3800 | 2,3800 | 1.476.000 |
29 abr 2024 | 2,4900 | 2,5500 | 2,4500 | 2,5300 | 2,5300 | 1.053.000 |
26 abr 2024 | 2,5200 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 718.400 |
25 abr 2024 | 2,3700 | 2,4800 | 2,3300 | 2,4800 | 2,4800 | 1.430.700 |
24 abr 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 638.400 |
23 abr 2024 | 2,3100 | 2,4100 | 2,3000 | 2,3500 | 2,3500 | 2.135.400 |
22 abr 2024 | 2,3100 | 2,4000 | 2,2900 | 2,3300 | 2,3300 | 1.288.200 |
19 abr 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4100 | 2,4100 | 776.300 |
18 abr 2024 | 2,4200 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 1.050.500 |
17 abr 2024 | 2,4100 | 2,4600 | 2,3700 | 2,4100 | 2,4100 | 1.111.600 |
16 abr 2024 | 2,4200 | 2,4700 | 2,3700 | 2,4000 | 2,4000 | 1.833.600 |
15 abr 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 1.567.100 |
12 abr 2024 | 2,6000 | 2,6700 | 2,4600 | 2,4900 | 2,4900 | 2.531.200 |
11 abr 2024 | 2,5000 | 2,5300 | 2,4500 | 2,5200 | 2,5200 | 1.601.800 |
10 abr 2024 | 2,4500 | 2,5500 | 2,4100 | 2,4800 | 2,4800 | 2.253.700 |
09 abr 2024 | 2,4500 | 2,5100 | 2,4300 | 2,5100 | 2,5100 | 2.638.700 |
08 abr 2024 | 2,4900 | 2,5400 | 2,3700 | 2,3900 | 2,3900 | 1.981.100 |
05 abr 2024 | 2,3500 | 2,4800 | 2,3400 | 2,4500 | 2,4500 | 1.611.000 |
04 abr 2024 | 2,4000 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 1.557.000 |
03 abr 2024 | 2,2900 | 2,4700 | 2,2900 | 2,4100 | 2,4100 | 2.067.300 |
02 abr 2024 | 2,3200 | 2,3400 | 2,2600 | 2,3100 | 2,3100 | 1.388.700 |
01 abr 2024 | 2,3700 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 1.697.300 |
28 mar 2024 | 2,3100 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 1.094.200 |
27 mar 2024 | 2,1500 | 2,2900 | 2,1400 | 2,2900 | 2,2900 | 1.866.300 |
26 mar 2024 | 2,2000 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 687.200 |
25 mar 2024 | 2,2400 | 2,2600 | 2,1300 | 2,1600 | 2,1600 | 474.100 |
22 mar 2024 | 2,1900 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 870.300 |
21 mar 2024 | 2,3500 | 2,3600 | 2,1900 | 2,2100 | 2,2100 | 2.000.100 |
20 mar 2024 | 2,1800 | 2,3300 | 2,1800 | 2,2900 | 2,2900 | 1.748.200 |
19 mar 2024 | 2,2000 | 2,2400 | 2,1400 | 2,1700 | 2,1700 | 1.590.500 |
18 mar 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 851.900 |
15 mar 2024 | 2,2500 | 2,3700 | 2,2400 | 2,3000 | 2,3000 | 1.846.200 |
14 mar 2024 | 2,2500 | 2,3100 | 2,2200 | 2,2700 | 2,2700 | 1.314.200 |
13 mar 2024 | 2,2100 | 2,3300 | 2,1900 | 2,2800 | 2,2800 | 1.388.800 |
12 mar 2024 | 2,1900 | 2,2900 | 2,1300 | 2,1900 | 2,1900 | 1.845.100 |
11 mar 2024 | 2,0200 | 2,2500 | 2,0200 | 2,2300 | 2,2300 | 2.172.500 |
08 mar 2024 | 2,1400 | 2,1400 | 1,9800 | 2,0300 | 2,0300 | 2.692.900 |
07 mar 2024 | 2,0100 | 2,0700 | 1,9700 | 2,0700 | 2,0700 | 1.558.900 |
06 mar 2024 | 1,9300 | 2,0100 | 1,9100 | 2,0000 | 2,0000 | 901.300 |
05 mar 2024 | 1,9500 | 2,0400 | 1,9100 | 1,9200 | 1,9200 | 1.748.100 |
04 mar 2024 | 1,8400 | 1,9200 | 1,7900 | 1,9100 | 1,9100 | 1.563.000 |
01 mar 2024 | 1,7100 | 1,8200 | 1,6800 | 1,8200 | 1,8200 | 2.047.200 |
29 feb 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 2.499.100 |
28 feb 2024 | 1,5400 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 1.353.800 |
27 feb 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 594.900 |
26 feb 2024 | 1,5100 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 657.100 |
23 feb 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 1.355.500 |
22 feb 2024 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 1.393.200 |
21 feb 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 380.500 |
20 feb 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 756.200 |
16 feb 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 848.900 |
15 feb 2024 | 1,5400 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 1.724.300 |
14 feb 2024 | 1,5700 | 1,6500 | 1,4700 | 1,5400 | 1,5400 | 3.140.100 |
13 feb 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 1.287.900 |
12 feb 2024 | 1,5900 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 737.600 |
09 feb 2024 | 1,6600 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 1.380.000 |
08 feb 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 657.000 |
07 feb 2024 | 1,7400 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.180.500 |
06 feb 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7400 | 1,7400 | 1.081.300 |
05 feb 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | 1.050.000 |
02 feb 2024 | 1,6700 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 779.300 |
01 feb 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7400 | 1,7400 | 1.382.000 |
31 ene 2024 | 1,6100 | 1,7000 | 1,5800 | 1,6200 | 1,6200 | 1.139.300 |
30 ene 2024 | 1,6000 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 2.395.100 |
29 ene 2024 | 1,6800 | 1,6800 | 1,5000 | 1,5000 | 1,5000 | 6.836.300 |
26 ene 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 437.200 |
25 ene 2024 | 1,6800 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 505.800 |
24 ene 2024 | 1,7400 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 776.200 |
23 ene 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 598.700 |
22 ene 2024 | 1,6800 | 1,7200 | 1,6600 | 1,6700 | 1,6700 | 401.000 |
19 ene 2024 | 1,7500 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 901.200 |
18 ene 2024 | 1,7400 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 640.900 |
17 ene 2024 | 1,8200 | 1,8300 | 1,7300 | 1,7400 | 1,7400 | 1.007.300 |
16 ene 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 611.400 |
15 ene 2024 | 1,8600 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 320.200 |
12 ene 2024 | 1,8200 | 1,9200 | 1,8200 | 1,8800 | 1,8800 | 1.479.600 |
11 ene 2024 | 1,8200 | 1,8200 | 1,7400 | 1,8100 | 1,8100 | 858.500 |
10 ene 2024 | 1,8000 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 495.300 |
09 ene 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 978.700 |
08 ene 2024 | 1,8600 | 1,9100 | 1,8500 | 1,8700 | 1,8700 | 604.200 |
05 ene 2024 | 1,8700 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 1.247.200 |
04 ene 2024 | 1,8600 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 596.100 |
03 ene 2024 | 1,8600 | 1,8900 | 1,8200 | 1,8600 | 1,8600 | 859.600 |
02 ene 2024 | 1,9200 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 683.000 |
29 dic 2023 | 1,9300 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 549.200 |
28 dic 2023 | 2,0300 | 2,0300 | 1,9400 | 1,9400 | 1,9400 | 998.700 |
27 dic 2023 | 2,0000 | 2,0800 | 2,0000 | 2,0400 | 2,0400 | 796.000 |
22 dic 2023 | 2,0600 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.805.700 |
21 dic 2023 | 2,0300 | 2,0500 | 2,0100 | 2,0300 | 2,0300 | 701.500 |
20 dic 2023 | 2,0200 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 1.479.300 |
19 dic 2023 | 1,9500 | 2,0500 | 1,9500 | 2,0400 | 2,0400 | 1.216.000 |
18 dic 2023 | 1,9500 | 1,9600 | 1,8800 | 1,9500 | 1,9500 | 1.633.800 |
15 dic 2023 | 2,0400 | 2,0800 | 1,9100 | 1,9300 | 1,9300 | 17.428.600 |
14 dic 2023 | 1,9800 | 2,0700 | 1,9800 | 2,0300 | 2,0300 | 1.899.900 |
13 dic 2023 | 1,8400 | 1,9800 | 1,8200 | 1,9800 | 1,9800 | 1.773.900 |
12 dic 2023 | 1,8700 | 1,8900 | 1,8300 | 1,8400 | 1,8400 | 1.366.400 |
11 dic 2023 | 1,8500 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 857.300 |
08 dic 2023 | 1,9200 | 1,9500 | 1,8800 | 1,8800 | 1,8800 | 1.704.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |