Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,1900 | 2,3400 | 2,1900 | 2,2900 | 2,2900 | 123.700 |
27 mar 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1700 | 2,1700 | 59.400 |
26 mar 2024 | 2,2000 | 2,2300 | 2,1000 | 2,1200 | 2,1200 | 81.100 |
25 mar 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1800 | 2,1800 | 45.500 |
22 mar 2024 | 2,2300 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 70.500 |
21 mar 2024 | 2,2400 | 2,2700 | 2,1700 | 2,2100 | 2,2100 | 46.200 |
20 mar 2024 | 2,2600 | 2,2900 | 2,1600 | 2,2200 | 2,2200 | 56.300 |
19 mar 2024 | 2,3400 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 157.300 |
18 mar 2024 | 2,3000 | 2,3200 | 2,2700 | 2,3200 | 2,3200 | 128.800 |
15 mar 2024 | 2,3100 | 2,3700 | 2,3000 | 2,3300 | 2,3300 | 138.900 |
14 mar 2024 | 2,3100 | 2,4050 | 2,2900 | 2,3400 | 2,3400 | 54.700 |
13 mar 2024 | 2,3700 | 2,3900 | 2,3100 | 2,3500 | 2,3500 | 35.500 |
12 mar 2024 | 2,3700 | 2,4100 | 2,3110 | 2,3700 | 2,3700 | 45.100 |
11 mar 2024 | 2,3600 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 31.800 |
08 mar 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 44.100 |
07 mar 2024 | 2,4200 | 2,4700 | 2,3800 | 2,4400 | 2,4400 | 51.300 |
06 mar 2024 | 2,3200 | 2,4500 | 2,3110 | 2,4400 | 2,4400 | 73.200 |
05 mar 2024 | 2,3700 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 70.000 |
04 mar 2024 | 2,5000 | 2,5200 | 2,3700 | 2,3800 | 2,3800 | 107.000 |
01 mar 2024 | 2,5300 | 2,6000 | 2,4200 | 2,4900 | 2,4900 | 140.400 |
29 feb 2024 | 2,5700 | 2,6000 | 2,5100 | 2,5300 | 2,5300 | 75.000 |
28 feb 2024 | 2,6000 | 2,6100 | 2,5000 | 2,5500 | 2,5500 | 161.000 |
27 feb 2024 | 2,6400 | 2,6720 | 2,5400 | 2,5600 | 2,5600 | 83.100 |
26 feb 2024 | 2,8000 | 2,8200 | 2,5480 | 2,6800 | 2,6800 | 160.800 |
23 feb 2024 | 2,6300 | 2,8000 | 2,6000 | 2,7800 | 2,7800 | 71.300 |
22 feb 2024 | 2,5900 | 2,6600 | 2,5500 | 2,6200 | 2,6200 | 77.100 |
21 feb 2024 | 2,8000 | 2,8600 | 2,5300 | 2,6400 | 2,6400 | 161.200 |
20 feb 2024 | 2,8800 | 3,0400 | 2,6900 | 2,8300 | 2,8300 | 222.300 |
16 feb 2024 | 2,5600 | 3,0700 | 2,5100 | 2,9100 | 2,9100 | 1.090.600 |
15 feb 2024 | 2,5600 | 2,7400 | 2,3100 | 2,5300 | 2,5300 | 6.112.800 |
14 feb 2024 | 2,0200 | 2,1000 | 2,0200 | 2,0800 | 2,0800 | 38.900 |
13 feb 2024 | 1,9900 | 2,0750 | 1,9900 | 2,0500 | 2,0500 | 33.900 |
12 feb 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 63.000 |
09 feb 2024 | 1,9300 | 2,0600 | 1,9000 | 2,0300 | 2,0300 | 140.800 |
08 feb 2024 | 1,9900 | 1,9900 | 1,8800 | 1,9200 | 1,9200 | 132.400 |
07 feb 2024 | 2,0700 | 2,0900 | 1,9700 | 2,0300 | 2,0300 | 44.700 |
06 feb 2024 | 1,9800 | 2,0600 | 1,9200 | 2,0200 | 2,0200 | 49.800 |
05 feb 2024 | 2,0300 | 2,0400 | 1,8800 | 1,9000 | 1,9000 | 193.800 |
02 feb 2024 | 2,1000 | 2,1020 | 2,0400 | 2,0600 | 2,0600 | 46.100 |
01 feb 2024 | 2,0600 | 2,1800 | 2,0600 | 2,0900 | 2,0900 | 35.600 |
31 ene 2024 | 2,1300 | 2,2000 | 2,0300 | 2,0500 | 2,0500 | 87.600 |
30 ene 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 34.200 |
29 ene 2024 | 2,1800 | 2,2000 | 2,0800 | 2,1900 | 2,1900 | 97.600 |
26 ene 2024 | 2,1500 | 2,1500 | 2,0940 | 2,1300 | 2,1300 | 41.700 |
25 ene 2024 | 2,1500 | 2,1700 | 2,0700 | 2,1100 | 2,1100 | 80.200 |
24 ene 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 54.100 |
23 ene 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 101.100 |
22 ene 2024 | 2,2400 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 124.600 |
19 ene 2024 | 2,2000 | 2,2000 | 2,1350 | 2,1900 | 2,1900 | 142.300 |
18 ene 2024 | 2,4000 | 2,4250 | 2,2700 | 2,2900 | 2,2900 | 61.700 |
17 ene 2024 | 2,4900 | 2,4900 | 2,3990 | 2,4100 | 2,4100 | 33.400 |
16 ene 2024 | 2,4700 | 2,5500 | 2,4530 | 2,5100 | 2,5100 | 20.700 |
12 ene 2024 | 2,4600 | 2,5000 | 2,4060 | 2,4600 | 2,4600 | 55.900 |
11 ene 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | 49.400 |
10 ene 2024 | 2,4700 | 2,4900 | 2,4520 | 2,4800 | 2,4800 | 25.600 |
09 ene 2024 | 2,4700 | 2,5900 | 2,4450 | 2,5200 | 2,5200 | 125.500 |
08 ene 2024 | 2,6000 | 2,6000 | 2,4700 | 2,5200 | 2,5200 | 74.100 |
05 ene 2024 | 2,5700 | 2,5800 | 2,4810 | 2,5600 | 2,5600 | 31.300 |
04 ene 2024 | 2,5700 | 2,5800 | 2,5000 | 2,5300 | 2,5300 | 32.900 |
03 ene 2024 | 2,5500 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 69.600 |
02 ene 2024 | 2,6100 | 2,7000 | 2,5510 | 2,5800 | 2,5800 | 126.400 |
29 dic 2023 | 2,5000 | 2,6100 | 2,4700 | 2,6100 | 2,6100 | 107.800 |
28 dic 2023 | 2,5000 | 2,6100 | 2,4900 | 2,5100 | 2,5100 | 96.200 |
27 dic 2023 | 2,5200 | 2,6060 | 2,5000 | 2,5600 | 2,5600 | 54.800 |
26 dic 2023 | 2,4800 | 2,6200 | 2,4800 | 2,5800 | 2,5800 | 72.100 |
22 dic 2023 | 2,4700 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 93.100 |
21 dic 2023 | 2,5400 | 2,5900 | 2,4600 | 2,5300 | 2,5300 | 95.100 |
20 dic 2023 | 2,5500 | 2,7100 | 2,5020 | 2,5300 | 2,5300 | 76.600 |
19 dic 2023 | 2,5700 | 2,6200 | 2,5300 | 2,5900 | 2,5900 | 76.000 |
18 dic 2023 | 2,6000 | 2,7200 | 2,5300 | 2,6100 | 2,6100 | 82.500 |
15 dic 2023 | 2,7700 | 2,7700 | 2,6010 | 2,6200 | 2,6200 | 73.900 |
14 dic 2023 | 2,8400 | 2,8500 | 2,6600 | 2,7700 | 2,7700 | 83.100 |
13 dic 2023 | 2,8000 | 2,8200 | 2,7000 | 2,8200 | 2,8200 | 95.800 |
12 dic 2023 | 2,9400 | 2,9400 | 2,6500 | 2,6500 | 2,6500 | 65.200 |
11 dic 2023 | 3,1000 | 3,1300 | 2,8200 | 2,9300 | 2,9300 | 126.200 |
08 dic 2023 | 2,7500 | 3,0600 | 2,6700 | 3,0600 | 3,0600 | 261.700 |
07 dic 2023 | 2,2800 | 2,7700 | 2,2800 | 2,7200 | 2,7200 | 251.900 |
06 dic 2023 | 2,3100 | 2,4700 | 2,3030 | 2,3100 | 2,3100 | 88.600 |
05 dic 2023 | 2,4900 | 2,5200 | 2,2800 | 2,2800 | 2,2800 | 69.900 |
04 dic 2023 | 2,5500 | 2,5650 | 2,4700 | 2,4800 | 2,4800 | 52.600 |
01 dic 2023 | 2,4700 | 2,6600 | 2,4700 | 2,5700 | 2,5700 | 71.700 |
30 nov 2023 | 2,5000 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 51.200 |
29 nov 2023 | 2,5900 | 2,6000 | 2,4800 | 2,5200 | 2,5200 | 34.700 |
28 nov 2023 | 2,4900 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 32.400 |
27 nov 2023 | 2,5300 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 64.100 |
24 nov 2023 | 2,5000 | 2,5100 | 2,4520 | 2,4700 | 2,4700 | 15.400 |
22 nov 2023 | 2,4900 | 2,5000 | 2,3900 | 2,4500 | 2,4500 | 49.600 |
21 nov 2023 | 2,4500 | 2,4700 | 2,3850 | 2,4200 | 2,4200 | 60.700 |
20 nov 2023 | 2,4300 | 2,5100 | 2,4000 | 2,4200 | 2,4200 | 43.800 |
17 nov 2023 | 2,4900 | 2,4900 | 2,3650 | 2,4300 | 2,4300 | 37.200 |
16 nov 2023 | 2,5000 | 2,5100 | 2,3800 | 2,4100 | 2,4100 | 79.300 |
15 nov 2023 | 2,6300 | 2,6540 | 2,5000 | 2,5600 | 2,5600 | 41.900 |
14 nov 2023 | 2,6400 | 2,7000 | 2,5850 | 2,6700 | 2,6700 | 57.100 |
13 nov 2023 | 2,6600 | 2,7100 | 2,6100 | 2,6400 | 2,6400 | 49.500 |
10 nov 2023 | 2,8800 | 2,9000 | 2,6500 | 2,7200 | 2,7200 | 117.600 |
09 nov 2023 | 2,8200 | 2,8950 | 2,7200 | 2,8500 | 2,8500 | 142.600 |
08 nov 2023 | 2,7200 | 2,8900 | 2,7200 | 2,8100 | 2,8100 | 52.700 |
07 nov 2023 | 2,7400 | 2,8000 | 2,6590 | 2,7200 | 2,7200 | 90.300 |
06 nov 2023 | 2,7700 | 2,8100 | 2,6200 | 2,8000 | 2,8000 | 189.800 |
03 nov 2023 | 2,5400 | 2,7480 | 2,4600 | 2,7200 | 2,7200 | 245.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |