Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 3,5700 | 3,7400 | 3,5000 | 3,7300 | 3,7300 | 526.700 |
30 may 2024 | 3,8100 | 3,8700 | 3,4950 | 3,5400 | 3,5400 | 673.800 |
29 may 2024 | 3,8800 | 4,0250 | 3,7410 | 3,8000 | 3,8000 | 1.038.700 |
28 may 2024 | 3,9200 | 4,0400 | 3,7500 | 3,9800 | 3,9800 | 718.800 |
24 may 2024 | 4,0200 | 4,1950 | 3,8150 | 3,8700 | 3,8700 | 1.028.800 |
23 may 2024 | 3,8500 | 4,0600 | 3,6600 | 3,9900 | 3,9900 | 985.900 |
22 may 2024 | 3,6200 | 4,0300 | 3,5700 | 3,9050 | 3,9050 | 890.100 |
21 may 2024 | 3,5800 | 3,7200 | 3,4800 | 3,6800 | 3,6800 | 818.500 |
20 may 2024 | 3,5700 | 3,8890 | 3,5470 | 3,6100 | 3,6100 | 796.400 |
17 may 2024 | 3,5200 | 3,6200 | 3,4700 | 3,6100 | 3,6100 | 749.300 |
16 may 2024 | 3,5200 | 3,6200 | 3,4810 | 3,5200 | 3,5200 | 689.800 |
15 may 2024 | 3,5900 | 3,6800 | 3,4200 | 3,5600 | 3,5600 | 667.500 |
14 may 2024 | 3,1800 | 3,6000 | 3,1500 | 3,5000 | 3,5000 | 1.274.000 |
13 may 2024 | 3,1000 | 3,6200 | 3,0500 | 3,1000 | 3,1000 | 1.162.200 |
10 may 2024 | 3,2700 | 3,2700 | 2,9300 | 3,0700 | 3,0700 | 1.434.900 |
09 may 2024 | 3,7700 | 3,8180 | 3,1350 | 3,2700 | 3,2700 | 2.764.100 |
08 may 2024 | 3,6900 | 4,1850 | 3,6900 | 4,1300 | 4,1300 | 2.114.600 |
07 may 2024 | 3,8000 | 3,9700 | 3,5700 | 3,7900 | 3,7900 | 2.244.900 |
06 may 2024 | 3,4400 | 5,2200 | 3,4230 | 3,7900 | 3,7900 | 16.259.300 |
03 may 2024 | 3,0600 | 3,2400 | 3,0300 | 3,1400 | 3,1400 | 846.600 |
02 may 2024 | 2,9200 | 3,0200 | 2,8500 | 3,0000 | 3,0000 | 1.016.700 |
01 may 2024 | 2,5400 | 2,9300 | 2,5100 | 2,8500 | 2,8500 | 963.800 |
30 abr 2024 | 2,6000 | 2,6400 | 2,5100 | 2,5300 | 2,5300 | 544.300 |
29 abr 2024 | 2,4300 | 2,7300 | 2,4300 | 2,6300 | 2,6300 | 795.400 |
26 abr 2024 | 2,3800 | 2,4500 | 2,3350 | 2,4000 | 2,4000 | 403.000 |
25 abr 2024 | 2,4700 | 2,4720 | 2,2950 | 2,3800 | 2,3800 | 806.600 |
24 abr 2024 | 2,4200 | 2,6100 | 2,4100 | 2,5500 | 2,5500 | 770.000 |
23 abr 2024 | 2,3100 | 2,5300 | 2,2800 | 2,4600 | 2,4600 | 645.800 |
22 abr 2024 | 2,3100 | 2,3700 | 2,2800 | 2,3400 | 2,3400 | 527.800 |
19 abr 2024 | 2,2300 | 2,3650 | 2,2000 | 2,3200 | 2,3200 | 825.100 |
18 abr 2024 | 2,1800 | 2,3050 | 2,1400 | 2,2500 | 2,2500 | 846.400 |
17 abr 2024 | 2,1580 | 2,3050 | 2,0850 | 2,1600 | 2,1600 | 748.100 |
16 abr 2024 | 2,0100 | 2,1300 | 1,9800 | 2,0800 | 2,0800 | 608.300 |
15 abr 2024 | 2,0500 | 2,1100 | 1,9200 | 2,0400 | 2,0400 | 1.088.000 |
12 abr 2024 | 2,2300 | 2,2690 | 2,0100 | 2,0500 | 2,0500 | 1.103.600 |
11 abr 2024 | 2,4200 | 2,4300 | 2,2700 | 2,2750 | 2,2750 | 1.407.800 |
10 abr 2024 | 2,4100 | 2,4500 | 2,2500 | 2,3150 | 2,3150 | 1.642.400 |
09 abr 2024 | 2,5400 | 2,7100 | 2,3800 | 2,5100 | 2,5100 | 1.132.400 |
08 abr 2024 | 2,1900 | 2,6200 | 2,1400 | 2,5300 | 2,5300 | 2.463.000 |
05 abr 2024 | 2,1300 | 2,3090 | 2,0100 | 2,0500 | 2,0500 | 1.105.700 |
04 abr 2024 | 2,0800 | 2,1000 | 1,9400 | 1,9400 | 1,9400 | 1.930.800 |
03 abr 2024 | 2,0000 | 2,1100 | 1,9500 | 2,0300 | 2,0300 | 542.700 |
02 abr 2024 | 2,1200 | 2,1200 | 1,9500 | 2,0100 | 2,0100 | 596.700 |
01 abr 2024 | 2,2600 | 2,2600 | 2,0800 | 2,0800 | 2,0800 | 371.800 |
28 mar 2024 | 2,2000 | 2,3600 | 2,1900 | 2,2200 | 2,2200 | 485.200 |
27 mar 2024 | 2,2200 | 2,3070 | 2,1900 | 2,2000 | 2,2000 | 373.900 |
26 mar 2024 | 2,0700 | 2,2650 | 2,0700 | 2,2000 | 2,2000 | 878.100 |
25 mar 2024 | 2,0400 | 2,1200 | 1,9900 | 2,0550 | 2,0550 | 797.500 |
22 mar 2024 | 2,1300 | 2,1400 | 1,9800 | 1,9900 | 1,9900 | 965.900 |
21 mar 2024 | 2,2200 | 2,3300 | 2,0700 | 2,0900 | 2,0900 | 650.100 |
20 mar 2024 | 2,2400 | 2,2700 | 2,0920 | 2,2200 | 2,2200 | 668.400 |
19 mar 2024 | 2,1300 | 2,3800 | 2,0700 | 2,2500 | 2,2500 | 1.575.800 |
18 mar 2024 | 2,1700 | 2,1800 | 1,9750 | 2,0000 | 2,0000 | 1.156.900 |
15 mar 2024 | 2,1200 | 2,2000 | 2,0600 | 2,1700 | 2,1700 | 1.475.900 |
14 mar 2024 | 2,4500 | 2,4500 | 2,1500 | 2,1700 | 2,1700 | 858.400 |
13 mar 2024 | 2,4300 | 2,5150 | 2,3100 | 2,4300 | 2,4300 | 1.094.700 |
12 mar 2024 | 2,7000 | 2,7000 | 2,3800 | 2,4300 | 2,4300 | 889.500 |
11 mar 2024 | 2,9100 | 2,9800 | 2,6400 | 2,6600 | 2,6600 | 1.518.000 |
08 mar 2024 | 2,9900 | 3,2470 | 2,9500 | 2,9500 | 2,9500 | 1.467.800 |
07 mar 2024 | 2,8600 | 3,2800 | 2,8350 | 2,9000 | 2,9000 | 7.036.700 |
06 mar 2024 | 2,9600 | 3,0400 | 2,7700 | 2,8000 | 2,8000 | 631.700 |
05 mar 2024 | 3,1100 | 3,3500 | 2,9200 | 2,9300 | 2,9300 | 737.000 |
04 mar 2024 | 3,0600 | 3,1600 | 3,0000 | 3,0300 | 3,0300 | 524.500 |
01 mar 2024 | 3,1500 | 3,2000 | 2,9950 | 3,0900 | 3,0900 | 601.600 |
29 feb 2024 | 3,5400 | 3,5800 | 3,1400 | 3,1500 | 3,1500 | 1.056.900 |
28 feb 2024 | 3,7200 | 3,7500 | 3,4600 | 3,4700 | 3,4700 | 438.600 |
27 feb 2024 | 3,7300 | 3,8400 | 3,6400 | 3,7900 | 3,7900 | 384.100 |
26 feb 2024 | 3,7100 | 3,7900 | 3,5000 | 3,6600 | 3,6600 | 682.400 |
23 feb 2024 | 3,4100 | 3,9700 | 3,1700 | 3,7200 | 3,7200 | 1.213.300 |
22 feb 2024 | 3,5800 | 4,3300 | 3,4050 | 3,4100 | 3,4100 | 1.989.400 |
21 feb 2024 | 3,2700 | 3,3500 | 3,1600 | 3,2100 | 3,2100 | 426.800 |
20 feb 2024 | 3,3600 | 3,4100 | 3,2850 | 3,3500 | 3,3500 | 338.400 |
16 feb 2024 | 3,4800 | 3,5600 | 3,3800 | 3,4100 | 3,4100 | 701.100 |
15 feb 2024 | 3,5000 | 3,6700 | 3,4850 | 3,5500 | 3,5500 | 676.000 |
14 feb 2024 | 3,2000 | 3,4800 | 3,1500 | 3,4300 | 3,4300 | 341.700 |
13 feb 2024 | 3,3900 | 3,3900 | 3,1300 | 3,1600 | 3,1600 | 558.800 |
12 feb 2024 | 3,4300 | 3,5950 | 3,4150 | 3,4800 | 3,4800 | 388.200 |
09 feb 2024 | 3,3900 | 3,4450 | 3,2900 | 3,4100 | 3,4100 | 418.200 |
08 feb 2024 | 3,2600 | 3,3600 | 3,1000 | 3,3400 | 3,3400 | 406.300 |
07 feb 2024 | 3,2500 | 3,2500 | 2,9900 | 3,1650 | 3,1650 | 911.200 |
06 feb 2024 | 3,1200 | 3,3750 | 3,0600 | 3,2300 | 3,2300 | 554.900 |
05 feb 2024 | 2,8800 | 3,1900 | 2,8000 | 3,1200 | 3,1200 | 1.400.400 |
02 feb 2024 | 2,9000 | 3,0000 | 2,7350 | 2,9500 | 2,9500 | 955.600 |
01 feb 2024 | 3,0700 | 3,2100 | 2,8300 | 2,9800 | 2,9800 | 1.140.200 |
31 ene 2024 | 3,2100 | 3,3100 | 3,0300 | 3,0400 | 3,0400 | 680.800 |
30 ene 2024 | 3,5000 | 3,5000 | 3,2400 | 3,2400 | 3,2400 | 676.200 |
29 ene 2024 | 3,5000 | 3,5650 | 3,3900 | 3,5400 | 3,5400 | 406.200 |
26 ene 2024 | 3,4900 | 3,6400 | 3,4830 | 3,5000 | 3,5000 | 351.400 |
25 ene 2024 | 3,3700 | 3,4900 | 3,3000 | 3,4600 | 3,4600 | 601.200 |
24 ene 2024 | 3,8500 | 4,0000 | 3,3200 | 3,3200 | 3,3200 | 641.200 |
23 ene 2024 | 3,9300 | 4,0900 | 3,7450 | 3,7500 | 3,7500 | 663.800 |
22 ene 2024 | 3,6600 | 3,9280 | 3,6580 | 3,8700 | 3,8700 | 1.268.500 |
19 ene 2024 | 3,5900 | 3,6500 | 3,3800 | 3,6050 | 3,6050 | 1.408.000 |
18 ene 2024 | 3,7900 | 3,8300 | 3,4150 | 3,4900 | 3,4900 | 2.743.600 |
17 ene 2024 | 4,0100 | 4,0200 | 3,7500 | 3,8000 | 3,8000 | 2.574.300 |
16 ene 2024 | 4,4300 | 4,4300 | 4,0400 | 4,1400 | 4,1400 | 1.036.700 |
12 ene 2024 | 4,8000 | 4,9300 | 4,4400 | 4,4750 | 4,4750 | 857.800 |
11 ene 2024 | 5,0500 | 5,0500 | 4,7850 | 4,9500 | 4,9500 | 635.900 |
10 ene 2024 | 5,1800 | 5,2500 | 5,0150 | 5,0950 | 5,0950 | 871.300 |
09 ene 2024 | 5,2500 | 5,2700 | 4,9020 | 5,1500 | 5,1500 | 1.360.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |