Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6000 | 2,6000 | 90.430 |
30 may 2024 | 2,6000 | 2,6200 | 2,5800 | 2,5800 | 2,5800 | 111.659 |
29 may 2024 | 2,6300 | 2,6500 | 2,5900 | 2,5900 | 2,5900 | 176.930 |
28 may 2024 | 2,6600 | 2,6800 | 2,6200 | 2,6300 | 2,6300 | 132.712 |
27 may 2024 | 2,6700 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 210.908 |
24 may 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6700 | 2,6700 | 168.752 |
23 may 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6800 | 2,6800 | 299.639 |
22 may 2024 | 2,7000 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | 208.767 |
21 may 2024 | 2,6800 | 2,8000 | 2,6400 | 2,6800 | 2,6800 | 534.849 |
20 may 2024 | 2,6100 | 2,6800 | 2,6100 | 2,6800 | 2,6800 | 222.208 |
17 may 2024 | 2,6000 | 2,6100 | 2,5900 | 2,6100 | 2,6100 | 102.836 |
16 may 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6000 | 2,6000 | 248.435 |
15 may 2024 | 2,5600 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 160.409 |
14 may 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5600 | 2,5600 | 132.492 |
13 may 2024 | 2,5400 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 316.978 |
10 may 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5700 | 2,5700 | 183.458 |
09 may 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 192.305 |
08 may 2024 | 2,5400 | 2,5700 | 2,5400 | 2,5400 | 2,5400 | 234.096 |
07 may 2024 | 2,5200 | 2,5700 | 2,5200 | 2,5400 | 2,5400 | 236.188 |
06 may 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 208.205 |
03 may 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 38.502 |
02 may 2024 | 2,4800 | 2,5500 | 2,4800 | 2,5400 | 2,5400 | 133.734 |
01 may 2024 | 2,5500 | 2,5700 | 2,4600 | 2,4700 | 2,4700 | 384.453 |
30 abr 2024 | 2,5600 | 2,5700 | 2,5500 | 2,5700 | 2,5700 | 53.142 |
29 abr 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 179.454 |
26 abr 2024 | 2,6000 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 75.377 |
24 abr 2024 | 2,6400 | 2,6500 | 2,5700 | 2,6100 | 2,6100 | 162.748 |
23 abr 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 238.499 |
22 abr 2024 | 2,6000 | 2,6200 | 2,5900 | 2,5900 | 2,5900 | 71.723 |
19 abr 2024 | 2,6000 | 2,6100 | 2,5900 | 2,6000 | 2,6000 | 124.785 |
18 abr 2024 | 2,5900 | 2,6300 | 2,5600 | 2,6100 | 2,6100 | 62.701 |
17 abr 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 166.826 |
16 abr 2024 | 2,6600 | 2,6600 | 2,5900 | 2,6500 | 2,6500 | 182.558 |
15 abr 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6700 | 2,6700 | 184.091 |
12 abr 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6800 | 2,6800 | 128.257 |
11 abr 2024 | 2,6700 | 2,7000 | 2,6500 | 2,6600 | 2,6600 | 194.123 |
10 abr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 82.915 |
09 abr 2024 | 2,6800 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 137.101 |
08 abr 2024 | 2,6900 | 2,7100 | 2,6800 | 2,7100 | 2,7100 | 142.830 |
05 abr 2024 | 2,7200 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 281.376 |
04 abr 2024 | 2,6600 | 2,7700 | 2,6500 | 2,7400 | 2,7400 | 281.805 |
03 abr 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 197.719 |
02 abr 2024 | 2,7000 | 2,7000 | 2,6500 | 2,6800 | 2,6800 | 253.389 |
28 mar 2024 | 2,6300 | 2,7300 | 2,6300 | 2,7000 | 2,7000 | 292.463 |
27 mar 2024 | 2,5700 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 416.174 |
26 mar 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5500 | 2,5500 | 826.232 |
25 mar 2024 | 2,5100 | 2,5200 | 2,5000 | 2,5100 | 2,5100 | 692.721 |
22 mar 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 614.571 |
21 mar 2024 | 2,4800 | 2,4900 | 2,4600 | 2,4900 | 2,4900 | 669.895 |
20 mar 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 259.608 |
19 mar 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4500 | 2,4500 | 320.015 |
18 mar 2024 | 2,4700 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 534.947 |
15 mar 2024 | 2,4900 | 2,5000 | 2,4300 | 2,4700 | 2,4700 | 622.183 |
14 mar 2024 | 2,5000 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 402.487 |
13 mar 2024 | 2,5200 | 2,5250 | 2,5200 | 2,5200 | 2,5200 | 191.478 |
12 mar 2024 | 2,5100 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 315.165 |
11 mar 2024 | 2,5000 | 2,5100 | 2,4700 | 2,5100 | 2,5100 | 209.946 |
08 mar 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 451.249 |
07 mar 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 286.395 |
06 mar 2024 | 2,4500 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 249.791 |
05 mar 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 564.358 |
04 mar 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 270.423 |
01 mar 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 636.051 |
29 feb 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 195.020 |
28 feb 2024 | 2,3900 | 2,4300 | 2,3800 | 2,4300 | 2,4300 | 373.854 |
27 feb 2024 | 2,4000 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 283.011 |
26 feb 2024 | 2,4300 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 159.644 |
23 feb 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 317.727 |
22 feb 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 149.618 |
21 feb 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 213.484 |
20 feb 2024 | 2,4000 | 2,4100 | 2,3900 | 2,4000 | 2,4000 | 116.903 |
19 feb 2024 | 2,4100 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 932.103 |
16 feb 2024 | 2,4000 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 296.890 |
15 feb 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4000 | 2,4000 | 271.393 |
14 feb 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 330.110 |
13 feb 2024 | 2,4700 | 2,4750 | 2,4300 | 2,4300 | 2,4300 | 155.698 |
12 feb 2024 | 2,4600 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 111.501 |
09 feb 2024 | 2,4900 | 2,4900 | 2,4500 | 2,4600 | 2,4600 | 386.224 |
08 feb 2024 | 2,4800 | 2,5100 | 2,4800 | 2,4900 | 2,4900 | 90.365 |
07 feb 2024 | 2,4900 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 285.031 |
06 feb 2024 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 304.106 |
05 feb 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 142.913 |
02 feb 2024 | 2,4800 | 2,5000 | 2,4600 | 2,4800 | 2,4800 | 157.210 |
01 feb 2024 | 2,5000 | 2,5000 | 2,4400 | 2,4500 | 2,4500 | 226.737 |
31 ene 2024 | 2,4700 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 249.374 |
30 ene 2024 | 2,5100 | 2,5300 | 2,4800 | 2,4800 | 2,4800 | 84.075 |
29 ene 2024 | 2,4700 | 2,5100 | 2,4600 | 2,5100 | 2,5100 | 284.765 |
25 ene 2024 | 2,4600 | 2,5100 | 2,4600 | 2,4700 | 2,4700 | 186.336 |
24 ene 2024 | 2,4400 | 2,4900 | 2,4100 | 2,4400 | 2,4400 | 170.318 |
23 ene 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4400 | 2,4400 | 123.178 |
22 ene 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3900 | 2,3900 | 153.822 |
19 ene 2024 | 2,4200 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 213.339 |
18 ene 2024 | 2,4400 | 2,4600 | 2,3800 | 2,4400 | 2,4400 | 179.054 |
17 ene 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 149.794 |
16 ene 2024 | 2,4300 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 179.143 |
15 ene 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 27.111 |
12 ene 2024 | 2,3800 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 126.313 |
11 ene 2024 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 31.078 |
10 ene 2024 | 2,3800 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 210.625 |
09 ene 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 119.043 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |