Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,2100 | 2,3100 | 2,2100 | 2,2100 | 2,2100 | 15.753 |
03 may 2024 | 2,4200 | 2,4400 | 2,2800 | 2,2900 | 2,2900 | 18.400 |
02 may 2024 | 2,5900 | 2,5900 | 2,4100 | 2,4500 | 2,4500 | 7900 |
01 may 2024 | 2,4700 | 2,6100 | 2,4200 | 2,4800 | 2,4800 | 34.300 |
30 abr 2024 | 2,5800 | 2,6500 | 2,4000 | 2,4200 | 2,4200 | 23.900 |
29 abr 2024 | 2,7900 | 2,7900 | 2,6500 | 2,6600 | 2,6600 | 14.900 |
26 abr 2024 | 2,7300 | 2,8300 | 2,6400 | 2,7900 | 2,7900 | 103.700 |
25 abr 2024 | 2,5100 | 2,7800 | 2,5100 | 2,7000 | 2,7000 | 45.800 |
24 abr 2024 | 2,6600 | 2,7700 | 2,4400 | 2,6800 | 2,6800 | 61.200 |
23 abr 2024 | 2,4400 | 2,7500 | 2,4400 | 2,5900 | 2,5900 | 90.200 |
22 abr 2024 | 2,7100 | 2,7300 | 2,3700 | 2,4700 | 2,4700 | 341.000 |
19 abr 2024 | 2,1500 | 3,7300 | 2,1500 | 2,7600 | 2,7600 | 33.420.500 |
18 abr 2024 | 2,1500 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 13.400 |
17 abr 2024 | 2,3500 | 2,4100 | 2,2200 | 2,2200 | 2,2200 | 30.200 |
16 abr 2024 | 2,3000 | 2,3800 | 2,2800 | 2,3800 | 2,3800 | 6500 |
15 abr 2024 | 2,5200 | 2,5200 | 2,3300 | 2,3300 | 2,3300 | 14.000 |
12 abr 2024 | 2,3800 | 2,4100 | 2,2800 | 2,3100 | 2,3100 | 11.500 |
11 abr 2024 | 2,6200 | 2,7000 | 2,4500 | 2,4500 | 2,4500 | 20.500 |
10 abr 2024 | 2,9100 | 2,9100 | 2,6500 | 2,6500 | 2,6500 | 25.300 |
09 abr 2024 | 2,8900 | 3,0500 | 2,8300 | 3,0000 | 3,0000 | 38.800 |
08 abr 2024 | 3,0000 | 3,0300 | 2,8000 | 2,8300 | 2,8300 | 44.600 |
05 abr 2024 | 3,0000 | 3,1000 | 2,8500 | 2,9500 | 2,9500 | 34.100 |
04 abr 2024 | 3,1100 | 3,2500 | 3,0200 | 3,1000 | 3,1000 | 44.800 |
03 abr 2024 | 3,0500 | 3,2900 | 2,9300 | 3,2000 | 3,2000 | 177.500 |
02 abr 2024 | 2,8600 | 3,0300 | 2,8300 | 2,9700 | 2,9700 | 50.900 |
01 abr 2024 | 2,9000 | 3,0500 | 2,8000 | 2,9100 | 2,9100 | 64.900 |
28 mar 2024 | 3,0100 | 3,0700 | 2,7700 | 2,9900 | 2,9900 | 93.500 |
27 mar 2024 | 2,6700 | 3,1400 | 2,6700 | 2,8600 | 2,8600 | 214.100 |
26 mar 2024 | 2,7900 | 2,8400 | 2,6100 | 2,7500 | 2,7500 | 223.600 |
25 mar 2024 | 2,7500 | 3,0000 | 2,5700 | 2,9100 | 2,9100 | 713.600 |
22 mar 2024 | 3,5000 | 4,4200 | 2,8700 | 3,0400 | 3,0400 | 69.106.500 |
21 mar 2024 | 1,4800 | 1,8500 | 1,4800 | 1,8500 | 1,8500 | 2.732.300 |
20 mar 2024 | 1,4500 | 1,5900 | 1,4500 | 1,5200 | 1,5200 | 16.700 |
19 mar 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 12.700 |
18 mar 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 3500 |
15 mar 2024 | 1,6400 | 1,6400 | 1,5400 | 1,5400 | 1,5400 | 2400 |
14 mar 2024 | 1,6000 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 12.000 |
13 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 4300 |
12 mar 2024 | 1,6300 | 1,7000 | 1,5800 | 1,6000 | 1,6000 | 8500 |
11 mar 2024 | 1,5200 | 1,6900 | 1,5200 | 1,6900 | 1,6900 | 31.500 |
08 mar 2024 | 1,7400 | 1,7500 | 1,6000 | 1,7300 | 1,7300 | 11.100 |
07 mar 2024 | 1,6600 | 1,7800 | 1,6500 | 1,6700 | 1,6700 | 8900 |
06 mar 2024 | 1,7500 | 1,7900 | 1,6200 | 1,7000 | 1,7000 | 8000 |
05 mar 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7400 | 1,7400 | 6300 |
04 mar 2024 | 1,7000 | 1,8000 | 1,6000 | 1,7500 | 1,7500 | 17.500 |
01 mar 2024 | 1,7300 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 8300 |
29 feb 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6300 | 1,6300 | 11.400 |
28 feb 2024 | 1,6700 | 1,8000 | 1,6300 | 1,6500 | 1,6500 | 7800 |
27 feb 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 4100 |
26 feb 2024 | 1,7900 | 1,8600 | 1,6700 | 1,7800 | 1,7800 | 14.500 |
23 feb 2024 | 1,7500 | 1,8800 | 1,7500 | 1,8600 | 1,8600 | 10.800 |
22 feb 2024 | 1,9600 | 1,9600 | 1,7300 | 1,8500 | 1,8500 | 13.700 |
21 feb 2024 | 1,9100 | 2,0000 | 1,9100 | 1,9800 | 1,9800 | 5000 |
20 feb 2024 | 2,0000 | 2,0100 | 1,8900 | 2,0100 | 2,0100 | 6700 |
16 feb 2024 | 2,2100 | 2,2100 | 1,9600 | 2,0600 | 2,0600 | 33.300 |
15 feb 2024 | 2,0300 | 2,3000 | 2,0300 | 2,2800 | 2,2800 | 40.400 |
14 feb 2024 | 1,9200 | 2,0800 | 1,8200 | 2,0400 | 2,0400 | 16.100 |
13 feb 2024 | 1,8400 | 2,0000 | 1,8300 | 2,0000 | 2,0000 | 23.300 |
12 feb 2024 | 1,8700 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 13.700 |
09 feb 2024 | 1,9000 | 1,9900 | 1,8400 | 1,9500 | 1,9500 | 7800 |
08 feb 2024 | 1,8400 | 2,0700 | 1,7100 | 1,9000 | 1,9000 | 22.500 |
07 feb 2024 | 2,0000 | 2,0800 | 1,8200 | 1,9200 | 1,9200 | 8900 |
06 feb 2024 | 2,0100 | 2,0300 | 1,8100 | 2,0000 | 2,0000 | 19.400 |
05 feb 2024 | 2,1900 | 2,2100 | 1,9500 | 2,0500 | 2,0500 | 349.000 |
02 feb 2024 | 2,0700 | 2,3500 | 2,0700 | 2,1100 | 2,1100 | 22.500 |
01 feb 2024 | 2,1900 | 2,5800 | 1,8800 | 2,1300 | 2,1300 | 24.500 |
31 ene 2024 | 2,1600 | 2,4100 | 2,0100 | 2,0300 | 2,0300 | 29.300 |
30 ene 2024 | 2,2700 | 2,3400 | 2,0500 | 2,1600 | 2,1600 | 19.500 |
29 ene 2024 | 2,0600 | 2,4600 | 2,0600 | 2,3400 | 2,3400 | 43.300 |
26 ene 2024 | 2,2900 | 2,4700 | 2,2900 | 2,3000 | 2,3000 | 16.100 |
25 ene 2024 | 2,6300 | 2,6500 | 2,3000 | 2,4500 | 2,4500 | 28.200 |
24 ene 2024 | 2,8500 | 2,8500 | 2,5400 | 2,6600 | 2,6600 | 6500 |
23 ene 2024 | 2,7200 | 2,7600 | 2,5300 | 2,5800 | 2,5800 | 23.600 |
22 ene 2024 | 2,5400 | 2,7300 | 2,4500 | 2,6100 | 2,6100 | 7200 |
19 ene 2024 | 2,5300 | 2,7500 | 2,5300 | 2,6300 | 2,6300 | 8900 |
18 ene 2024 | 2,5800 | 2,6100 | 2,4800 | 2,5600 | 2,5600 | 30.600 |
17 ene 2024 | 2,7000 | 2,9300 | 2,6200 | 2,7900 | 2,7900 | 62.600 |
16 ene 2024 | 3,1300 | 3,1700 | 2,8100 | 2,8800 | 2,8800 | 84.000 |
12 ene 2024 | 3,1900 | 3,3300 | 3,0500 | 3,1500 | 3,1500 | 19.100 |
11 ene 2024 | 3,3600 | 3,4200 | 3,0000 | 3,2000 | 3,2000 | 45.400 |
10 ene 2024 | 3,5500 | 3,6500 | 3,3500 | 3,4300 | 3,4300 | 71.800 |
09 ene 2024 | 3,2500 | 3,5900 | 3,1500 | 3,4000 | 3,4000 | 66.000 |
08 ene 2024 | 3,1400 | 3,3200 | 3,1100 | 3,2600 | 3,2600 | 45.700 |
05 ene 2024 | 3,0800 | 3,2400 | 2,9200 | 3,2000 | 3,2000 | 80.300 |
04 ene 2024 | 3,2600 | 3,4900 | 3,0500 | 3,1600 | 3,1600 | 89.900 |
03 ene 2024 | 3,3400 | 3,6900 | 3,2500 | 3,4200 | 3,4200 | 119.000 |
02 ene 2024 | 3,5500 | 3,8800 | 3,0200 | 3,7800 | 3,7800 | 432.000 |
29 dic 2023 | 4,3300 | 4,3300 | 3,4000 | 3,7700 | 3,7700 | 2.114.800 |
28 dic 2023 | 4,5600 | 6,3800 | 3,4100 | 4,7000 | 4,7000 | 47.111.900 |
27 dic 2023 | 1,5400 | 1,6500 | 1,5000 | 1,5500 | 1,5500 | 10.600 |
26 dic 2023 | 1,6000 | 1,6900 | 1,5800 | 1,6300 | 1,6300 | 15.200 |
22 dic 2023 | 1,6700 | 1,7600 | 1,6000 | 1,6400 | 1,6400 | 11.500 |
21 dic 2023 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 6600 |
20 dic 2023 | 1,6600 | 1,9500 | 1,6600 | 1,8700 | 1,8700 | 9600 |
19 dic 2023 | 1,8500 | 1,8500 | 1,6500 | 1,6900 | 1,6900 | 4100 |
18 dic 2023 | 1,9400 | 1,9400 | 1,7700 | 1,7700 | 1,7700 | 8600 |
15 dic 2023 | 1,8300 | 1,8300 | 1,7900 | 1,7900 | 1,7900 | 5300 |
14 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 300 |
13 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 600 |
12 dic 2023 | 1,8600 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 1400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |