Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,6000 | 2,8500 | 2,6000 | 2,8300 | 2,8300 | 19.100 |
27 mar 2024 | 2,8900 | 2,8900 | 2,8600 | 2,8800 | 2,8800 | 2300 |
26 mar 2024 | 2,9000 | 2,9000 | 2,8900 | 2,8900 | 2,8900 | 900 |
25 mar 2024 | 2,9200 | 2,9500 | 2,8300 | 2,9400 | 2,9400 | 3900 |
22 mar 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8800 | 2,8800 | 9900 |
21 mar 2024 | 2,9400 | 2,9400 | 2,7200 | 2,8300 | 2,8300 | 13.800 |
20 mar 2024 | 2,8500 | 2,9200 | 2,8300 | 2,9200 | 2,9200 | 6600 |
19 mar 2024 | 2,7700 | 2,8700 | 2,7700 | 2,8000 | 2,8000 | 4700 |
18 mar 2024 | 2,8700 | 2,8700 | 2,8100 | 2,8100 | 2,8100 | 4800 |
15 mar 2024 | 2,9000 | 2,9300 | 2,8700 | 2,8700 | 2,8700 | 3900 |
14 mar 2024 | 2,8700 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 5300 |
13 mar 2024 | 2,9600 | 3,0000 | 2,6800 | 2,9900 | 2,9900 | 29.600 |
12 mar 2024 | 3,0900 | 3,0900 | 3,0300 | 3,0400 | 3,0400 | 6900 |
11 mar 2024 | 2,8800 | 3,1900 | 2,8400 | 3,1800 | 3,1800 | 9900 |
08 mar 2024 | 3,0700 | 3,3300 | 3,0700 | 3,2400 | 3,2400 | 5700 |
07 mar 2024 | 3,1200 | 3,3200 | 3,1000 | 3,1000 | 3,1000 | 3800 |
06 mar 2024 | 3,3900 | 3,4500 | 3,1600 | 3,2100 | 3,2100 | 20.100 |
05 mar 2024 | 3,4500 | 3,4500 | 3,3000 | 3,3900 | 3,3900 | 23.800 |
04 mar 2024 | 3,1600 | 3,5300 | 3,1600 | 3,4500 | 3,4500 | 23.700 |
01 mar 2024 | 3,1100 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 8000 |
29 feb 2024 | 2,7800 | 3,0600 | 2,7800 | 3,0600 | 3,0600 | 7700 |
28 feb 2024 | 2,7800 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | 1700 |
27 feb 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8000 | 2,8000 | 700 |
26 feb 2024 | 2,7200 | 2,8700 | 2,7200 | 2,8300 | 2,8300 | 6600 |
23 feb 2024 | 2,6900 | 2,7300 | 2,6900 | 2,6900 | 2,6900 | 2600 |
22 feb 2024 | 2,6900 | 2,7000 | 2,6800 | 2,6900 | 2,6900 | 2900 |
21 feb 2024 | 2,6900 | 2,6900 | 2,6800 | 2,6800 | 2,6800 | 1600 |
20 feb 2024 | 2,7400 | 2,7400 | 2,6900 | 2,6900 | 2,6900 | 3900 |
16 feb 2024 | 2,7500 | 2,7500 | 2,7400 | 2,7400 | 2,7400 | 1100 |
15 feb 2024 | 2,7900 | 2,7900 | 2,7000 | 2,7200 | 2,7200 | 700 |
14 feb 2024 | 2,7200 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | 6200 |
13 feb 2024 | 2,6200 | 2,7000 | 2,6200 | 2,7000 | 2,7000 | 27.800 |
12 feb 2024 | 2,6700 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 14.700 |
09 feb 2024 | 2,7200 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 1700 |
08 feb 2024 | 2,6200 | 2,7200 | 2,5200 | 2,6800 | 2,6800 | 3300 |
07 feb 2024 | 2,6900 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 1200 |
06 feb 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | 3300 |
05 feb 2024 | 2,7000 | 2,7100 | 2,5200 | 2,7100 | 2,7100 | 5400 |
02 feb 2024 | 2,5900 | 2,7000 | 2,5800 | 2,7000 | 2,7000 | 1900 |
01 feb 2024 | 2,6700 | 2,6700 | 2,5900 | 2,6600 | 2,6600 | 3400 |
31 ene 2024 | 2,7100 | 2,7100 | 2,6700 | 2,6700 | 2,6700 | 1000 |
30 ene 2024 | 2,7000 | 2,7200 | 2,6500 | 2,7100 | 2,7100 | 3200 |
29 ene 2024 | 2,7100 | 2,7200 | 2,7000 | 2,7100 | 2,7100 | 2800 |
26 ene 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 2800 |
25 ene 2024 | 2,6600 | 2,7900 | 2,6600 | 2,7900 | 2,7900 | 7000 |
24 ene 2024 | 2,6400 | 2,7500 | 2,6400 | 2,6700 | 2,6700 | 3200 |
23 ene 2024 | 2,6400 | 2,7500 | 2,5700 | 2,7500 | 2,7500 | 18.800 |
22 ene 2024 | 2,5100 | 2,7000 | 2,4900 | 2,6500 | 2,6500 | 13.100 |
19 ene 2024 | 2,7000 | 2,7200 | 2,5200 | 2,5200 | 2,5200 | 17.500 |
18 ene 2024 | 2,6200 | 2,6900 | 2,6200 | 2,6900 | 2,6900 | 2700 |
17 ene 2024 | 2,6300 | 2,6300 | 2,6200 | 2,6300 | 2,6300 | 3400 |
16 ene 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 2200 |
12 ene 2024 | 2,7100 | 2,7100 | 2,6400 | 2,7000 | 2,7000 | 7100 |
11 ene 2024 | 2,7100 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 4500 |
10 ene 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7100 | 2,7100 | 3000 |
09 ene 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7000 | 2,7000 | 2100 |
08 ene 2024 | 2,6700 | 2,7300 | 2,6700 | 2,7300 | 2,7300 | 800 |
05 ene 2024 | 2,7200 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 7500 |
04 ene 2024 | 2,8000 | 2,8000 | 2,6700 | 2,7200 | 2,7200 | 4500 |
03 ene 2024 | 2,6200 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 4300 |
02 ene 2024 | 2,7000 | 2,8600 | 2,6900 | 2,7200 | 2,7200 | 8500 |
29 dic 2023 | 2,8100 | 2,8100 | 2,7000 | 2,7000 | 2,7000 | 10.600 |
28 dic 2023 | 2,6900 | 2,8500 | 2,6700 | 2,8200 | 2,8200 | 14.300 |
27 dic 2023 | 2,7500 | 2,8000 | 2,6600 | 2,6900 | 2,6900 | 6800 |
26 dic 2023 | 2,8000 | 2,8900 | 2,7000 | 2,7000 | 2,7000 | 9100 |
22 dic 2023 | 2,7700 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 3600 |
21 dic 2023 | 2,7300 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 6400 |
20 dic 2023 | 2,9600 | 2,9600 | 2,5800 | 2,7600 | 2,7600 | 24.300 |
19 dic 2023 | 2,8200 | 2,9700 | 2,8000 | 2,8000 | 2,8000 | 8500 |
18 dic 2023 | 2,9000 | 2,9700 | 2,7800 | 2,7800 | 2,7800 | 11.300 |
15 dic 2023 | 2,7900 | 3,0000 | 2,7600 | 2,9700 | 2,9700 | 44.400 |
14 dic 2023 | 2,8200 | 2,9500 | 2,7600 | 2,7600 | 2,7600 | 5300 |
13 dic 2023 | 2,6600 | 2,8700 | 2,6600 | 2,7100 | 2,7100 | 10.200 |
12 dic 2023 | 2,6100 | 2,7600 | 2,6100 | 2,7200 | 2,7200 | 21.200 |
11 dic 2023 | 2,7100 | 2,7100 | 2,6200 | 2,6500 | 2,6500 | 4800 |
08 dic 2023 | 2,7100 | 2,7800 | 2,7100 | 2,7500 | 2,7500 | 4600 |
07 dic 2023 | 2,6500 | 2,7900 | 2,6400 | 2,7100 | 2,7100 | 13.900 |
06 dic 2023 | 2,6500 | 2,6500 | 2,6400 | 2,6500 | 2,6500 | 3200 |
05 dic 2023 | 2,5800 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 16.700 |
04 dic 2023 | 2,6500 | 2,6800 | 2,5600 | 2,5600 | 2,5600 | 12.400 |
01 dic 2023 | 2,6500 | 2,6800 | 2,6500 | 2,6800 | 2,6800 | 1500 |
30 nov 2023 | 2,6000 | 2,7300 | 2,6000 | 2,6100 | 2,6100 | 1600 |
29 nov 2023 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,5600 | 6400 |
28 nov 2023 | 2,7000 | 2,7000 | 2,5600 | 2,5600 | 2,5600 | 6100 |
27 nov 2023 | 2,6000 | 2,6700 | 2,6000 | 2,6000 | 2,6000 | 7000 |
24 nov 2023 | 2,5500 | 2,7400 | 2,5500 | 2,6400 | 2,6400 | 2000 |
22 nov 2023 | 2,5500 | 2,7500 | 2,5500 | 2,6000 | 2,6000 | 1200 |
21 nov 2023 | 2,5800 | 2,6100 | 2,5400 | 2,6100 | 2,6100 | 900 |
20 nov 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 200 |
17 nov 2023 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 800 |
16 nov 2023 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 3400 |
15 nov 2023 | 2,6400 | 2,6400 | 2,5000 | 2,5800 | 2,5800 | 5100 |
14 nov 2023 | 2,6300 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 2600 |
13 nov 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 500 |
10 nov 2023 | 2,6900 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 7600 |
09 nov 2023 | 2,7300 | 2,9500 | 2,6300 | 2,6600 | 2,6600 | 1600 |
08 nov 2023 | 2,5200 | 2,6100 | 2,5200 | 2,6100 | 2,6100 | 600 |
07 nov 2023 | 2,4900 | 2,5900 | 2,4800 | 2,5300 | 2,5300 | 2800 |
06 nov 2023 | 2,6200 | 2,6200 | 2,5500 | 2,5500 | 2,5500 | 1200 |
03 nov 2023 | 2,7500 | 2,7500 | 2,6100 | 2,6300 | 2,6300 | 4300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |