Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 2,8500 | 2,9300 | 2,8400 | 2,9300 | 2,9300 | 39.000 |
26 mar 2024 | 2,9100 | 2,9800 | 2,8400 | 2,8600 | 2,8600 | 63.500 |
25 mar 2024 | 3,0000 | 3,0100 | 2,8900 | 2,9100 | 2,9100 | 55.600 |
22 mar 2024 | 2,9300 | 3,0000 | 2,8600 | 3,0000 | 3,0000 | 49.400 |
21 mar 2024 | 2,9900 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 27.500 |
20 mar 2024 | 3,1300 | 3,1300 | 2,9200 | 2,9500 | 2,9500 | 84.900 |
19 mar 2024 | 3,0800 | 3,1600 | 3,0600 | 3,0600 | 3,0600 | 58.800 |
18 mar 2024 | 3,1800 | 3,1800 | 3,0600 | 3,1200 | 3,1200 | 35.800 |
15 mar 2024 | 3,1200 | 3,1800 | 3,1100 | 3,1800 | 3,1800 | 17.200 |
14 mar 2024 | 3,0700 | 3,1900 | 3,0700 | 3,1200 | 3,1200 | 26.200 |
13 mar 2024 | 3,1600 | 3,1800 | 3,1000 | 3,1100 | 3,1100 | 49.000 |
12 mar 2024 | 3,2200 | 3,2400 | 3,1400 | 3,1600 | 3,1600 | 42.200 |
11 mar 2024 | 3,2400 | 3,2700 | 3,2000 | 3,2700 | 3,2700 | 43.500 |
08 mar 2024 | 3,2700 | 3,2700 | 3,2100 | 3,2400 | 3,2400 | 28.600 |
07 mar 2024 | 3,2800 | 3,3300 | 3,2200 | 3,3200 | 3,3200 | 28.000 |
06 mar 2024 | 3,1800 | 3,3100 | 3,1700 | 3,2800 | 3,2800 | 59.100 |
05 mar 2024 | 3,3000 | 3,3000 | 3,1500 | 3,1600 | 3,1600 | 43.300 |
04 mar 2024 | 3,4000 | 3,4100 | 3,2300 | 3,2900 | 3,2900 | 79.100 |
01 mar 2024 | 3,4600 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 60.500 |
29 feb 2024 | 3,4100 | 3,5100 | 3,4000 | 3,4100 | 3,4100 | 68.800 |
28 feb 2024 | 3,5200 | 3,5200 | 3,4000 | 3,4500 | 3,4500 | 52.100 |
27 feb 2024 | 3,5700 | 3,5800 | 3,4300 | 3,5100 | 3,5100 | 67.000 |
26 feb 2024 | 3,6900 | 3,7700 | 3,5000 | 3,5900 | 3,5900 | 93.400 |
23 feb 2024 | 3,5800 | 3,7400 | 3,5400 | 3,7400 | 3,7400 | 92.200 |
22 feb 2024 | 3,5800 | 3,5900 | 3,4200 | 3,5900 | 3,5900 | 69.400 |
21 feb 2024 | 3,8500 | 3,8500 | 3,4400 | 3,5800 | 3,5800 | 107.800 |
20 feb 2024 | 4,0900 | 4,1000 | 3,6500 | 3,8700 | 3,8700 | 236.200 |
16 feb 2024 | 3,5000 | 4,1400 | 3,4000 | 3,9200 | 3,9200 | 525.300 |
15 feb 2024 | 3,4000 | 3,8000 | 3,1500 | 3,4000 | 3,4000 | 589.000 |
14 feb 2024 | 2,7800 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 79.500 |
13 feb 2024 | 2,7700 | 2,7900 | 2,7200 | 2,7900 | 2,7900 | 40.500 |
12 feb 2024 | 2,7000 | 2,8000 | 2,6900 | 2,8000 | 2,8000 | 115.500 |
09 feb 2024 | 2,6600 | 2,8000 | 2,5700 | 2,7100 | 2,7100 | 46.000 |
08 feb 2024 | 2,6500 | 2,6700 | 2,5500 | 2,6000 | 2,6000 | 45.700 |
07 feb 2024 | 2,7700 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 32.600 |
06 feb 2024 | 2,7200 | 2,8000 | 2,5900 | 2,8000 | 2,8000 | 82.700 |
05 feb 2024 | 2,7700 | 2,7700 | 2,5600 | 2,7400 | 2,7400 | 93.200 |
02 feb 2024 | 2,8600 | 2,8600 | 2,7500 | 2,7900 | 2,7900 | 59.000 |
01 feb 2024 | 2,8200 | 2,8800 | 2,8000 | 2,8400 | 2,8400 | 43.100 |
31 ene 2024 | 2,9200 | 2,9900 | 2,7300 | 2,8000 | 2,8000 | 170.300 |
30 ene 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9500 | 2,9500 | 40.900 |
29 ene 2024 | 2,8600 | 2,9800 | 2,8300 | 2,9800 | 2,9800 | 44.000 |
26 ene 2024 | 2,8200 | 2,9100 | 2,8200 | 2,8600 | 2,8600 | 40.200 |
25 ene 2024 | 2,9600 | 2,9600 | 2,8100 | 2,8400 | 2,8400 | 75.400 |
24 ene 2024 | 3,0700 | 3,0700 | 2,9200 | 2,9600 | 2,9600 | 53.900 |
23 ene 2024 | 3,1000 | 3,1000 | 2,9500 | 2,9600 | 2,9600 | 39.200 |
22 ene 2024 | 3,0700 | 3,1000 | 2,9300 | 3,1000 | 3,1000 | 91.400 |
19 ene 2024 | 3,0300 | 3,0300 | 2,9000 | 3,0000 | 3,0000 | 77.400 |
18 ene 2024 | 3,2700 | 3,2700 | 3,0800 | 3,0900 | 3,0900 | 52.300 |
17 ene 2024 | 3,3700 | 3,3700 | 3,2400 | 3,2700 | 3,2700 | 56.300 |
16 ene 2024 | 3,4000 | 3,4100 | 3,3300 | 3,3800 | 3,3800 | 21.400 |
15 ene 2024 | 3,3200 | 3,4200 | 3,2700 | 3,4100 | 3,4100 | 32.400 |
12 ene 2024 | 3,3500 | 3,3500 | 3,2200 | 3,3500 | 3,3500 | 27.400 |
11 ene 2024 | 3,3800 | 3,3800 | 3,2600 | 3,3500 | 3,3500 | 30.900 |
10 ene 2024 | 3,3700 | 3,3800 | 3,2800 | 3,3800 | 3,3800 | 41.500 |
09 ene 2024 | 3,3600 | 3,4400 | 3,3000 | 3,3700 | 3,3700 | 55.700 |
08 ene 2024 | 3,3700 | 3,3800 | 3,3100 | 3,3400 | 3,3400 | 27.200 |
05 ene 2024 | 3,4000 | 3,4100 | 3,3300 | 3,3600 | 3,3600 | 34.800 |
04 ene 2024 | 3,4700 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 18.200 |
03 ene 2024 | 3,4900 | 3,4900 | 3,3400 | 3,4500 | 3,4500 | 31.400 |
02 ene 2024 | 3,4000 | 3,4900 | 3,3800 | 3,4600 | 3,4600 | 52.000 |
29 dic 2023 | 3,3300 | 3,4500 | 3,2600 | 3,4500 | 3,4500 | 51.400 |
28 dic 2023 | 3,3800 | 3,4000 | 3,2900 | 3,3700 | 3,3700 | 44.000 |
27 dic 2023 | 3,3700 | 3,4300 | 3,3100 | 3,3800 | 3,3800 | 51.300 |
22 dic 2023 | 3,3500 | 3,4800 | 3,3000 | 3,3700 | 3,3700 | 77.100 |
21 dic 2023 | 3,5000 | 3,5000 | 3,3000 | 3,4800 | 3,4800 | 57.200 |
20 dic 2023 | 3,4000 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 56.600 |
19 dic 2023 | 3,5100 | 3,5100 | 3,4000 | 3,4800 | 3,4800 | 20.300 |
18 dic 2023 | 3,5900 | 3,6500 | 3,4400 | 3,5200 | 3,5200 | 58.500 |
15 dic 2023 | 3,7500 | 3,7500 | 3,5100 | 3,6000 | 3,6000 | 71.800 |
14 dic 2023 | 3,8000 | 3,8300 | 3,6200 | 3,6600 | 3,6600 | 37.400 |
13 dic 2023 | 3,6300 | 3,8200 | 3,6200 | 3,8000 | 3,8000 | 46.100 |
12 dic 2023 | 3,9100 | 3,9100 | 3,6100 | 3,6200 | 3,6200 | 42.500 |
11 dic 2023 | 4,1900 | 4,1900 | 3,8100 | 3,9500 | 3,9500 | 102.000 |
08 dic 2023 | 3,7200 | 4,2000 | 3,6100 | 4,2000 | 4,2000 | 105.100 |
07 dic 2023 | 3,2200 | 3,7200 | 3,0900 | 3,7200 | 3,7200 | 166.500 |
06 dic 2023 | 3,2500 | 3,3100 | 3,1600 | 3,2100 | 3,2100 | 44.800 |
05 dic 2023 | 3,4000 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 51.700 |
04 dic 2023 | 3,4600 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 63.100 |
01 dic 2023 | 3,4500 | 3,5000 | 3,4300 | 3,4900 | 3,4900 | 44.400 |
30 nov 2023 | 3,4200 | 3,4500 | 3,3900 | 3,4100 | 3,4100 | 25.500 |
29 nov 2023 | 3,4100 | 3,4900 | 3,3500 | 3,4800 | 3,4800 | 50.100 |
28 nov 2023 | 3,4800 | 3,4800 | 3,4000 | 3,4600 | 3,4600 | 15.100 |
27 nov 2023 | 3,5000 | 3,5000 | 3,3700 | 3,5000 | 3,5000 | 37.000 |
24 nov 2023 | 3,4700 | 3,4800 | 3,3500 | 3,4800 | 3,4800 | 28.100 |
23 nov 2023 | 3,4700 | 3,5000 | 3,4200 | 3,4800 | 3,4800 | 28.800 |
22 nov 2023 | 3,3400 | 3,4900 | 3,3000 | 3,4900 | 3,4900 | 29.600 |
21 nov 2023 | 3,4100 | 3,4100 | 3,2800 | 3,3400 | 3,3400 | 39.500 |
20 nov 2023 | 3,3900 | 3,4300 | 3,3200 | 3,4200 | 3,4200 | 25.600 |
17 nov 2023 | 3,4000 | 3,4200 | 3,2700 | 3,4200 | 3,4200 | 36.700 |
16 nov 2023 | 3,4700 | 3,4700 | 3,2800 | 3,4000 | 3,4000 | 46.800 |
15 nov 2023 | 3,6800 | 3,6800 | 3,4500 | 3,5900 | 3,5900 | 47.400 |
14 nov 2023 | 3,7300 | 3,7300 | 3,5600 | 3,6800 | 3,6800 | 41.300 |
13 nov 2023 | 3,7300 | 3,7500 | 3,6200 | 3,7300 | 3,7300 | 45.900 |
10 nov 2023 | 3,9500 | 4,0100 | 3,6800 | 3,7300 | 3,7300 | 117.000 |
09 nov 2023 | 3,9000 | 4,0000 | 3,8000 | 3,9400 | 3,9400 | 87.100 |
08 nov 2023 | 3,8000 | 3,9300 | 3,8000 | 3,8600 | 3,8600 | 40.600 |
07 nov 2023 | 3,6500 | 3,7900 | 3,6500 | 3,7800 | 3,7800 | 37.500 |
06 nov 2023 | 3,7500 | 3,8500 | 3,5800 | 3,8400 | 3,8400 | 54.200 |
03 nov 2023 | 3,5700 | 3,7300 | 3,3700 | 3,7300 | 3,7300 | 79.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |