Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,5400 | 2,6400 | 2,5400 | 2,6400 | 2,6400 | 3500 |
01 may 2024 | 2,7000 | 2,7000 | 2,5300 | 2,6200 | 2,6200 | 1900 |
30 abr 2024 | 2,5500 | 2,7500 | 2,5200 | 2,5900 | 2,5900 | 18.500 |
29 abr 2024 | 2,6700 | 2,6700 | 2,5300 | 2,5700 | 2,5700 | 2200 |
26 abr 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 600 |
25 abr 2024 | 2,6100 | 2,6400 | 2,5400 | 2,5400 | 2,5400 | 7100 |
24 abr 2024 | 2,6600 | 2,6900 | 2,6500 | 2,6500 | 2,6500 | 1400 |
23 abr 2024 | 2,7500 | 2,7500 | 2,5900 | 2,5900 | 2,5900 | 900 |
22 abr 2024 | 2,6500 | 2,6600 | 2,6500 | 2,6600 | 2,6600 | 2100 |
19 abr 2024 | 2,5100 | 2,6300 | 2,5100 | 2,5700 | 2,5700 | 1800 |
18 abr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 700 |
17 abr 2024 | 2,6100 | 2,6100 | 2,5400 | 2,5400 | 2,5400 | 900 |
16 abr 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5600 | 2,5600 | 3600 |
15 abr 2024 | 2,7300 | 2,7300 | 2,5500 | 2,6500 | 2,6500 | 28.400 |
12 abr 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7500 | 2,7500 | 2200 |
11 abr 2024 | 2,7400 | 2,8300 | 2,7300 | 2,8200 | 2,8200 | 3700 |
10 abr 2024 | 2,9000 | 2,9000 | 2,7200 | 2,7700 | 2,7700 | 10.600 |
09 abr 2024 | 2,8400 | 2,8700 | 2,7900 | 2,8300 | 2,8300 | 12.100 |
08 abr 2024 | 2,9000 | 2,9000 | 2,7900 | 2,8800 | 2,8800 | 7400 |
05 abr 2024 | 2,8400 | 2,8900 | 2,8100 | 2,8800 | 2,8800 | 1600 |
04 abr 2024 | 2,8900 | 2,8900 | 2,8200 | 2,8500 | 2,8500 | 2500 |
03 abr 2024 | 2,8100 | 2,8600 | 2,7900 | 2,8100 | 2,8100 | 7900 |
02 abr 2024 | 2,8100 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 4700 |
01 abr 2024 | 2,9300 | 2,9300 | 2,8000 | 2,8100 | 2,8100 | 9700 |
28 mar 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9300 | 2,9300 | 14.300 |
27 mar 2024 | 3,0400 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 3200 |
26 mar 2024 | 3,0700 | 3,0700 | 2,9000 | 3,0000 | 3,0000 | 2700 |
25 mar 2024 | 2,9200 | 3,0500 | 2,9200 | 3,0500 | 3,0500 | 4300 |
22 mar 2024 | 2,9900 | 3,0500 | 2,9000 | 2,9600 | 2,9600 | 14.900 |
21 mar 2024 | 2,9400 | 3,0600 | 2,9100 | 3,0000 | 3,0000 | 11.700 |
20 mar 2024 | 2,9700 | 2,9900 | 2,9000 | 2,9400 | 2,9400 | 10.100 |
19 mar 2024 | 2,9700 | 3,1300 | 2,9500 | 2,9500 | 2,9500 | 18.700 |
18 mar 2024 | 2,9500 | 3,0000 | 2,9500 | 2,9700 | 2,9700 | 3800 |
15 mar 2024 | 2,9600 | 3,1600 | 2,9500 | 2,9600 | 2,9600 | 24.000 |
14 mar 2024 | 2,9800 | 3,0100 | 2,9000 | 2,9200 | 2,9200 | 27.300 |
13 mar 2024 | 3,1700 | 3,1700 | 2,9400 | 3,0100 | 3,0100 | 18.900 |
12 mar 2024 | 2,9400 | 3,0500 | 2,9400 | 2,9800 | 2,9800 | 13.000 |
11 mar 2024 | 2,9900 | 3,2900 | 2,9700 | 2,9800 | 2,9800 | 19.200 |
08 mar 2024 | 3,0300 | 3,2600 | 2,9900 | 3,0000 | 3,0000 | 16.000 |
07 mar 2024 | 3,0300 | 3,0300 | 2,9100 | 2,9800 | 2,9800 | 8100 |
06 mar 2024 | 3,1800 | 3,1800 | 2,8600 | 2,9900 | 2,9900 | 22.600 |
05 mar 2024 | 3,0800 | 3,0900 | 2,9800 | 3,0500 | 3,0500 | 1000 |
04 mar 2024 | 3,0300 | 3,2000 | 3,0100 | 3,1000 | 3,1000 | 13.100 |
01 mar 2024 | 3,1600 | 3,1600 | 2,9900 | 3,1200 | 3,1200 | 11.800 |
29 feb 2024 | 3,0600 | 3,2700 | 3,0400 | 3,1600 | 3,1600 | 15.500 |
28 feb 2024 | 3,1100 | 3,1100 | 3,0000 | 3,0600 | 3,0600 | 4900 |
27 feb 2024 | 3,1800 | 3,1800 | 3,0500 | 3,0500 | 3,0500 | 2400 |
26 feb 2024 | 3,1200 | 3,1200 | 2,8800 | 3,0900 | 3,0900 | 7300 |
23 feb 2024 | 2,9400 | 3,1000 | 2,9400 | 3,1000 | 3,1000 | 7500 |
22 feb 2024 | 3,1700 | 3,4400 | 3,0500 | 3,0600 | 3,0600 | 4900 |
21 feb 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 900 |
20 feb 2024 | 3,1100 | 3,3100 | 3,0300 | 3,1100 | 3,1100 | 25.900 |
16 feb 2024 | 3,1200 | 3,1200 | 2,9300 | 2,9700 | 2,9700 | 16.300 |
15 feb 2024 | 3,0500 | 3,1200 | 3,0500 | 3,1200 | 3,1200 | 4400 |
14 feb 2024 | 3,0100 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 1700 |
13 feb 2024 | 2,8800 | 3,0200 | 2,8500 | 2,9600 | 2,9600 | 4700 |
12 feb 2024 | 2,8600 | 3,0100 | 2,8600 | 2,9500 | 2,9500 | 2500 |
09 feb 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9300 | 2,9300 | 1600 |
08 feb 2024 | 2,8700 | 2,9300 | 2,8600 | 2,9200 | 2,9200 | 2400 |
07 feb 2024 | 3,0300 | 3,0900 | 2,9300 | 2,9300 | 2,9300 | 8100 |
06 feb 2024 | 3,0200 | 3,1300 | 3,0200 | 3,0300 | 3,0300 | 1700 |
05 feb 2024 | 3,0600 | 3,2500 | 3,0200 | 3,0500 | 3,0500 | 32.100 |
02 feb 2024 | 3,2000 | 3,3000 | 3,0300 | 3,1500 | 3,1500 | 22.700 |
01 feb 2024 | 3,2100 | 3,3100 | 3,2000 | 3,2100 | 3,2100 | 5800 |
31 ene 2024 | 3,3000 | 3,3000 | 3,1600 | 3,2000 | 3,2000 | 9800 |
30 ene 2024 | 3,3300 | 3,4800 | 3,3000 | 3,3100 | 3,3100 | 9600 |
29 ene 2024 | 3,1500 | 3,4500 | 3,1500 | 3,3500 | 3,3500 | 1300 |
26 ene 2024 | 3,2800 | 3,4600 | 3,1700 | 3,1700 | 3,1700 | 4000 |
25 ene 2024 | 3,4600 | 3,4600 | 3,1500 | 3,1500 | 3,1500 | 10.200 |
24 ene 2024 | 3,3700 | 3,4000 | 3,3200 | 3,3300 | 3,3300 | 9200 |
23 ene 2024 | 3,4400 | 3,4400 | 3,3300 | 3,3400 | 3,3400 | 6200 |
22 ene 2024 | 3,3700 | 3,6000 | 3,3700 | 3,4000 | 3,4000 | 7200 |
19 ene 2024 | 3,4100 | 3,4100 | 3,3200 | 3,3400 | 3,3400 | 8600 |
18 ene 2024 | 3,4000 | 3,4000 | 3,3900 | 3,3900 | 3,3900 | 3600 |
17 ene 2024 | 3,5500 | 3,6400 | 3,4000 | 3,4000 | 3,4000 | 4200 |
16 ene 2024 | 3,4400 | 3,5700 | 3,3000 | 3,4000 | 3,4000 | 37.200 |
12 ene 2024 | 3,4800 | 3,6100 | 3,3600 | 3,4400 | 3,4400 | 61.600 |
11 ene 2024 | 3,5100 | 3,5600 | 3,4000 | 3,4800 | 3,4800 | 14.400 |
10 ene 2024 | 3,6000 | 3,6700 | 3,6000 | 3,6200 | 3,6200 | 12.200 |
09 ene 2024 | 3,7100 | 3,8400 | 3,5500 | 3,6400 | 3,6400 | 54.800 |
08 ene 2024 | 3,6000 | 3,7500 | 3,6000 | 3,7400 | 3,7400 | 11.300 |
05 ene 2024 | 3,7600 | 3,9300 | 3,6200 | 3,7500 | 3,7500 | 22.700 |
04 ene 2024 | 3,8400 | 3,8400 | 3,7500 | 3,7900 | 3,7900 | 4900 |
03 ene 2024 | 3,5500 | 3,8200 | 3,4200 | 3,7800 | 3,7800 | 32.000 |
02 ene 2024 | 2,9200 | 3,4200 | 2,9200 | 3,3900 | 3,3900 | 34.000 |
29 dic 2023 | 2,8700 | 3,0300 | 2,8700 | 2,9600 | 2,9600 | 25.200 |
28 dic 2023 | 2,9600 | 3,0400 | 2,9400 | 3,0000 | 3,0000 | 3400 |
27 dic 2023 | 2,8000 | 2,9600 | 2,8000 | 2,9000 | 2,9000 | 14.300 |
26 dic 2023 | 2,9100 | 2,9100 | 2,7200 | 2,8400 | 2,8400 | 14.900 |
22 dic 2023 | 2,8900 | 2,9600 | 2,7200 | 2,8300 | 2,8300 | 21.600 |
21 dic 2023 | 2,7500 | 2,9300 | 2,7500 | 2,8700 | 2,8700 | 10.700 |
20 dic 2023 | 2,7600 | 2,8800 | 2,7600 | 2,8200 | 2,8200 | 3600 |
19 dic 2023 | 2,8200 | 3,0200 | 2,7500 | 2,8500 | 2,8500 | 19.000 |
18 dic 2023 | 3,0500 | 3,0500 | 2,8600 | 2,8600 | 2,8600 | 9400 |
15 dic 2023 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 2,9800 | 2000 |
14 dic 2023 | 2,9800 | 3,0900 | 2,8900 | 2,9600 | 2,9600 | 5900 |
13 dic 2023 | 2,8900 | 3,0100 | 2,8900 | 2,9200 | 2,9200 | 13.100 |
12 dic 2023 | 2,9600 | 2,9600 | 2,8900 | 2,8900 | 2,8900 | 8900 |
11 dic 2023 | 2,9200 | 3,0000 | 2,9200 | 2,9700 | 2,9700 | 3300 |
08 dic 2023 | 2,9900 | 2,9900 | 2,9100 | 2,9200 | 2,9200 | 2200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |