Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,4600 | 2,5350 | 2,4900 | 2,4600 | 2,4600 | 3237 |
25 jun 2024 | 2,5000 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 2500 |
24 jun 2024 | 2,4700 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | 6900 |
21 jun 2024 | 2,5000 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 6400 |
20 jun 2024 | 2,5500 | 2,5500 | 2,5000 | 2,5200 | 2,5200 | 37.700 |
18 jun 2024 | 2,5600 | 2,7700 | 2,5200 | 2,7400 | 2,7400 | 35.200 |
17 jun 2024 | 2,5400 | 2,5500 | 2,4000 | 2,4900 | 2,4900 | 9800 |
14 jun 2024 | 2,6100 | 2,6300 | 2,4000 | 2,5400 | 2,5400 | 25.500 |
13 jun 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 9300 |
12 jun 2024 | 2,6800 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 20.000 |
11 jun 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6800 | 2,6800 | 3800 |
10 jun 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6600 | 2,6600 | 17.100 |
07 jun 2024 | 2,6600 | 2,6900 | 2,6500 | 2,6900 | 2,6900 | 9300 |
06 jun 2024 | 2,6900 | 2,7800 | 2,6200 | 2,6900 | 2,6900 | 9300 |
05 jun 2024 | 2,6300 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 6700 |
04 jun 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6600 | 2,6600 | 11.600 |
03 jun 2024 | 2,5400 | 2,7400 | 2,5200 | 2,6400 | 2,6400 | 15.000 |
31 may 2024 | 2,5400 | 2,7600 | 2,4400 | 2,7500 | 2,7500 | 21.900 |
30 may 2024 | 2,4600 | 2,5600 | 2,4100 | 2,5600 | 2,5600 | 8800 |
29 may 2024 | 2,6800 | 2,6800 | 2,3500 | 2,5300 | 2,5300 | 35.200 |
28 may 2024 | 2,5600 | 2,7500 | 2,5600 | 2,6500 | 2,6500 | 100.000 |
24 may 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 7400 |
23 may 2024 | 2,4500 | 2,5200 | 2,3000 | 2,5200 | 2,5200 | 23.000 |
22 may 2024 | 2,3700 | 2,5000 | 2,3100 | 2,4300 | 2,4300 | 11.300 |
21 may 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3300 | 2,3300 | 8600 |
20 may 2024 | 2,3100 | 2,4000 | 2,2500 | 2,2800 | 2,2800 | 8300 |
17 may 2024 | 2,3200 | 2,3500 | 2,1800 | 2,3000 | 2,3000 | 14.300 |
16 may 2024 | 2,1900 | 2,4100 | 2,1900 | 2,3000 | 2,3000 | 21.200 |
15 may 2024 | 2,3600 | 2,3900 | 2,2000 | 2,3000 | 2,3000 | 29.000 |
14 may 2024 | 2,4300 | 2,4500 | 2,2300 | 2,3800 | 2,3800 | 52.400 |
13 may 2024 | 2,2800 | 2,4400 | 2,2400 | 2,4000 | 2,4000 | 20.500 |
10 may 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2300 | 2,2300 | 3700 |
09 may 2024 | 2,1000 | 2,2400 | 2,1000 | 2,2100 | 2,2100 | 8200 |
08 may 2024 | 2,1000 | 2,2300 | 2,1000 | 2,1100 | 2,1100 | 7200 |
07 may 2024 | 2,0900 | 2,2200 | 1,9500 | 2,1200 | 2,1200 | 20.000 |
06 may 2024 | 2,0600 | 2,2000 | 2,0600 | 2,1200 | 2,1200 | 10.900 |
03 may 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 7400 |
02 may 2024 | 2,0100 | 2,0300 | 1,9500 | 2,0100 | 2,0100 | 1900 |
01 may 2024 | 1,9500 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | 6100 |
30 abr 2024 | 1,8900 | 1,9900 | 1,8700 | 1,9400 | 1,9400 | 16.100 |
29 abr 2024 | 2,0000 | 2,0400 | 1,9100 | 1,9300 | 1,9300 | 19.600 |
26 abr 2024 | 1,9400 | 2,0200 | 1,9300 | 2,0000 | 2,0000 | 10.200 |
25 abr 2024 | 1,8100 | 1,9500 | 1,8100 | 1,9200 | 1,9200 | 13.100 |
24 abr 2024 | 1,9100 | 1,9600 | 1,8500 | 1,8500 | 1,8500 | 7400 |
23 abr 2024 | 1,9500 | 2,0200 | 1,8800 | 1,9800 | 1,9800 | 14.300 |
22 abr 2024 | 2,1400 | 2,1400 | 1,8700 | 1,9100 | 1,9100 | 21.400 |
19 abr 2024 | 2,1200 | 2,1500 | 2,0700 | 2,0900 | 2,0900 | 15.900 |
18 abr 2024 | 2,2000 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 13.900 |
17 abr 2024 | 2,2000 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 8000 |
16 abr 2024 | 2,2700 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 5600 |
15 abr 2024 | 2,2600 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 10.900 |
12 abr 2024 | 2,3300 | 2,4500 | 2,2400 | 2,3200 | 2,3200 | 45.800 |
11 abr 2024 | 2,2100 | 2,3500 | 2,2100 | 2,3400 | 2,3400 | 14.000 |
10 abr 2024 | 2,2700 | 2,3300 | 2,2000 | 2,2200 | 2,2200 | 27.800 |
09 abr 2024 | 2,3100 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 21.600 |
08 abr 2024 | 2,2700 | 2,3900 | 2,2300 | 2,3400 | 2,3400 | 19.000 |
05 abr 2024 | 2,2700 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 19.900 |
04 abr 2024 | 2,2500 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 18.100 |
03 abr 2024 | 2,2400 | 2,2400 | 2,1500 | 2,2000 | 2,2000 | 13.900 |
02 abr 2024 | 2,3500 | 2,4100 | 2,1500 | 2,1500 | 2,1500 | 956.200 |
01 abr 2024 | 2,3300 | 2,4100 | 2,3200 | 2,3700 | 2,3700 | 11.100 |
28 mar 2024 | 2,2500 | 2,4500 | 2,2200 | 2,3700 | 2,3700 | 58.900 |
27 mar 2024 | 2,2700 | 2,3800 | 2,2500 | 2,2800 | 2,2800 | 25.100 |
26 mar 2024 | 2,3600 | 2,4000 | 2,2100 | 2,2500 | 2,2500 | 30.900 |
25 mar 2024 | 2,3800 | 2,5400 | 2,3100 | 2,3100 | 2,3100 | 22.500 |
22 mar 2024 | 2,3000 | 2,5400 | 2,3000 | 2,3700 | 2,3700 | 49.600 |
21 mar 2024 | 2,2800 | 2,4100 | 2,2800 | 2,3200 | 2,3200 | 47.200 |
20 mar 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 14.400 |
19 mar 2024 | 2,3000 | 2,4900 | 2,3000 | 2,3100 | 2,3100 | 7700 |
18 mar 2024 | 2,1600 | 2,3600 | 2,1600 | 2,2700 | 2,2700 | 51.200 |
15 mar 2024 | 2,4500 | 2,4900 | 2,2900 | 2,2900 | 2,2900 | 33.000 |
14 mar 2024 | 2,4400 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 19.300 |
13 mar 2024 | 2,4300 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 6300 |
12 mar 2024 | 2,5000 | 2,6100 | 2,4600 | 2,4600 | 2,4600 | 65.200 |
11 mar 2024 | 2,5300 | 2,6300 | 2,5100 | 2,5500 | 2,5500 | 9400 |
08 mar 2024 | 2,6200 | 2,6700 | 2,5100 | 2,6300 | 2,6300 | 7700 |
07 mar 2024 | 2,4600 | 2,6600 | 2,4000 | 2,6400 | 2,6400 | 23.700 |
06 mar 2024 | 2,5600 | 2,5600 | 2,4500 | 2,5300 | 2,5300 | 37.300 |
05 mar 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6300 | 2,6300 | 7700 |
04 mar 2024 | 2,5800 | 2,7000 | 2,5600 | 2,5700 | 2,5700 | 9500 |
01 mar 2024 | 2,7200 | 2,7600 | 2,5600 | 2,6600 | 2,6600 | 34.700 |
29 feb 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 5900 |
28 feb 2024 | 2,5900 | 2,7700 | 2,5900 | 2,7700 | 2,7700 | 18.600 |
27 feb 2024 | 2,6600 | 2,7800 | 2,5800 | 2,7300 | 2,7300 | 24.400 |
26 feb 2024 | 2,6100 | 2,6600 | 2,5100 | 2,5600 | 2,5600 | 10.000 |
23 feb 2024 | 2,5400 | 2,6500 | 2,5400 | 2,6300 | 2,6300 | 8300 |
22 feb 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 29.700 |
21 feb 2024 | 2,6100 | 2,6300 | 2,5500 | 2,6000 | 2,6000 | 6700 |
20 feb 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6100 | 2,6100 | 7300 |
16 feb 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6500 | 2,6500 | 7100 |
15 feb 2024 | 2,6600 | 2,8000 | 2,6600 | 2,6900 | 2,6900 | 10.000 |
14 feb 2024 | 2,7200 | 2,8000 | 2,6700 | 2,6800 | 2,6800 | 33.100 |
13 feb 2024 | 2,7400 | 2,8100 | 2,7000 | 2,7200 | 2,7200 | 2400 |
12 feb 2024 | 2,7100 | 2,8400 | 2,7000 | 2,7400 | 2,7400 | 10.200 |
09 feb 2024 | 2,7100 | 2,8000 | 2,6800 | 2,7500 | 2,7500 | 2700 |
08 feb 2024 | 2,6800 | 2,8000 | 2,6800 | 2,7600 | 2,7600 | 24.700 |
07 feb 2024 | 2,8200 | 2,8900 | 2,7600 | 2,8500 | 2,8500 | 14.900 |
06 feb 2024 | 2,6700 | 2,9800 | 2,6700 | 2,9200 | 2,9200 | 18.400 |
05 feb 2024 | 2,7700 | 2,8800 | 2,6500 | 2,7500 | 2,7500 | 37.900 |
02 feb 2024 | 2,7600 | 2,8600 | 2,7600 | 2,8300 | 2,8300 | 4600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |