Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 2,1400 | 2,2200 | 2,0800 | 2,1500 | 2,1500 | 1.819.000 |
28 mar 2023 | 2,2000 | 2,3100 | 2,0800 | 2,1100 | 2,1100 | 2.424.500 |
27 mar 2023 | 2,1000 | 2,2300 | 2,1000 | 2,1800 | 2,1800 | 2.646.700 |
24 mar 2023 | 2,2400 | 2,2400 | 2,0500 | 2,1000 | 2,1000 | 4.365.800 |
23 mar 2023 | 2,3800 | 2,4400 | 2,1900 | 2,2200 | 2,2200 | 3.083.200 |
22 mar 2023 | 2,5900 | 2,5900 | 2,3700 | 2,3700 | 2,3700 | 2.445.900 |
21 mar 2023 | 2,5700 | 2,6400 | 2,4900 | 2,5400 | 2,5400 | 3.064.500 |
20 mar 2023 | 2,6100 | 2,6700 | 2,5500 | 2,5500 | 2,5500 | 1.616.300 |
17 mar 2023 | 2,8000 | 2,8000 | 2,5300 | 2,6800 | 2,6800 | 6.420.900 |
16 mar 2023 | 2,5000 | 2,8700 | 2,4400 | 2,8200 | 2,8200 | 6.859.700 |
15 mar 2023 | 2,6300 | 2,6500 | 2,4200 | 2,5700 | 2,5700 | 3.895.800 |
14 mar 2023 | 3,2700 | 3,4000 | 2,5000 | 2,6600 | 2,6600 | 9.782.400 |
13 mar 2023 | 3,2500 | 3,3200 | 3,1600 | 3,2800 | 3,2800 | 2.131.300 |
10 mar 2023 | 3,4000 | 3,4000 | 3,2100 | 3,2800 | 3,2800 | 1.557.300 |
09 mar 2023 | 3,4600 | 3,5000 | 3,3000 | 3,3100 | 3,3100 | 1.744.700 |
08 mar 2023 | 3,5600 | 3,5800 | 3,4300 | 3,4800 | 3,4800 | 1.838.400 |
07 mar 2023 | 3,5600 | 3,7100 | 3,5600 | 3,5800 | 3,5800 | 1.270.100 |
06 mar 2023 | 3,6100 | 3,7700 | 3,5300 | 3,5700 | 3,5700 | 2.858.000 |
03 mar 2023 | 3,5300 | 3,6600 | 3,2700 | 3,5800 | 3,5800 | 5.083.200 |
02 mar 2023 | 3,7000 | 3,7100 | 3,5000 | 3,5100 | 3,5100 | 2.408.300 |
01 mar 2023 | 3,8300 | 3,8600 | 3,6800 | 3,7100 | 3,7100 | 1.735.700 |
28 feb 2023 | 3,8500 | 3,9400 | 3,8000 | 3,8600 | 3,8600 | 1.292.000 |
27 feb 2023 | 3,9000 | 3,9400 | 3,8300 | 3,8600 | 3,8600 | 1.164.200 |
24 feb 2023 | 4,0100 | 4,0100 | 3,8100 | 3,9000 | 3,9000 | 1.373.400 |
23 feb 2023 | 4,1500 | 4,1800 | 4,0600 | 4,0700 | 4,0700 | 1.487.300 |
22 feb 2023 | 3,9600 | 4,1800 | 3,9400 | 4,1100 | 4,1100 | 1.906.300 |
21 feb 2023 | 3,8600 | 3,9300 | 3,8100 | 3,9100 | 3,9100 | 1.135.700 |
17 feb 2023 | 3,9300 | 3,9300 | 3,8400 | 3,9100 | 3,9100 | 1.216.800 |
16 feb 2023 | 3,9300 | 3,9600 | 3,8700 | 3,9000 | 3,9000 | 1.609.000 |
15 feb 2023 | 3,8800 | 3,9600 | 3,8300 | 3,9500 | 3,9500 | 1.241.000 |
14 feb 2023 | 3,7500 | 3,8900 | 3,6600 | 3,8500 | 3,8500 | 1.742.700 |
13 feb 2023 | 3,6800 | 3,8600 | 3,6400 | 3,7700 | 3,7700 | 1.883.700 |
10 feb 2023 | 3,4700 | 3,6900 | 3,4400 | 3,6600 | 3,6600 | 3.118.000 |
09 feb 2023 | 3,6900 | 3,7300 | 3,4700 | 3,4800 | 3,4800 | 2.494.900 |
08 feb 2023 | 3,5700 | 3,7200 | 3,5500 | 3,6500 | 3,6500 | 1.824.300 |
07 feb 2023 | 3,6200 | 3,6600 | 3,4800 | 3,6100 | 3,6100 | 2.391.100 |
06 feb 2023 | 3,7200 | 3,7600 | 3,5500 | 3,6200 | 3,6200 | 2.665.700 |
03 feb 2023 | 3,7900 | 3,9700 | 3,7200 | 3,7600 | 3,7600 | 2.262.500 |
02 feb 2023 | 3,8400 | 4,1200 | 3,7900 | 3,8200 | 3,8200 | 3.992.100 |
01 feb 2023 | 3,6300 | 3,8100 | 3,5400 | 3,6900 | 3,6900 | 2.287.900 |
31 ene 2023 | 3,4900 | 3,7500 | 3,4500 | 3,6500 | 3,6500 | 2.192.600 |
30 ene 2023 | 3,6000 | 3,6000 | 3,4500 | 3,4600 | 3,4600 | 1.722.600 |
27 ene 2023 | 3,4700 | 3,8200 | 3,4500 | 3,5900 | 3,5900 | 3.590.600 |
26 ene 2023 | 3,5000 | 3,6200 | 3,4100 | 3,4500 | 3,4500 | 2.046.800 |
25 ene 2023 | 3,3300 | 3,5100 | 3,2900 | 3,4400 | 3,4400 | 2.143.500 |
24 ene 2023 | 3,3500 | 3,4300 | 3,2800 | 3,3600 | 3,3600 | 2.041.800 |
23 ene 2023 | 3,3000 | 3,4600 | 3,2500 | 3,3800 | 3,3800 | 3.446.100 |
20 ene 2023 | 3,2300 | 3,3400 | 3,1700 | 3,3200 | 3,3200 | 2.344.400 |
19 ene 2023 | 3,2500 | 3,3000 | 3,1800 | 3,1900 | 3,1900 | 3.058.700 |
18 ene 2023 | 3,3900 | 3,4400 | 3,2400 | 3,2600 | 3,2600 | 3.543.300 |
17 ene 2023 | 3,5200 | 3,6600 | 3,3700 | 3,3700 | 3,3700 | 2.930.800 |
13 ene 2023 | 3,4900 | 3,6100 | 3,4400 | 3,4700 | 3,4700 | 2.030.900 |
12 ene 2023 | 3,4900 | 3,5700 | 3,3800 | 3,5400 | 3,5400 | 2.055.600 |
11 ene 2023 | 3,4500 | 3,4900 | 3,3500 | 3,4700 | 3,4700 | 2.735.200 |
10 ene 2023 | 3,5000 | 3,5300 | 3,3700 | 3,4000 | 3,4000 | 3.424.400 |
09 ene 2023 | 3,5600 | 3,8600 | 3,4600 | 3,4800 | 3,4800 | 3.961.500 |
06 ene 2023 | 3,4800 | 3,5000 | 3,3600 | 3,4500 | 3,4500 | 1.267.000 |
05 ene 2023 | 3,5200 | 3,5300 | 3,2800 | 3,4400 | 3,4400 | 2.626.500 |
04 ene 2023 | 3,3400 | 3,6000 | 3,3000 | 3,5600 | 3,5600 | 3.350.800 |
03 ene 2023 | 3,3700 | 3,4700 | 3,2900 | 3,3400 | 3,3400 | 2.193.800 |
30 dic 2022 | 3,2600 | 3,3700 | 3,2400 | 3,3400 | 3,3400 | 2.309.400 |
29 dic 2022 | 3,3000 | 3,4800 | 3,2500 | 3,3100 | 3,3100 | 2.485.700 |
28 dic 2022 | 3,2400 | 3,4400 | 3,2200 | 3,2700 | 3,2700 | 2.517.000 |
27 dic 2022 | 3,4800 | 3,4900 | 3,2000 | 3,2400 | 3,2400 | 2.813.700 |
23 dic 2022 | 3,4400 | 3,4900 | 3,3700 | 3,4400 | 3,4400 | 2.471.600 |
22 dic 2022 | 3,5900 | 3,6800 | 3,2000 | 3,4300 | 3,4300 | 5.307.400 |
21 dic 2022 | 4,5000 | 4,6500 | 3,6200 | 3,6500 | 3,6500 | 10.085.500 |
20 dic 2022 | 4,0800 | 4,5800 | 4,0700 | 4,4100 | 4,4100 | 3.586.300 |
19 dic 2022 | 4,3000 | 4,3800 | 4,0300 | 4,0800 | 4,0800 | 2.379.100 |
16 dic 2022 | 4,1900 | 4,3500 | 4,1600 | 4,2700 | 4,2700 | 4.034.800 |
15 dic 2022 | 4,3500 | 4,3800 | 4,1800 | 4,2200 | 4,2200 | 1.817.300 |
14 dic 2022 | 4,4400 | 4,5100 | 4,3400 | 4,4200 | 4,4200 | 2.125.500 |
13 dic 2022 | 4,7000 | 4,9300 | 4,4100 | 4,4400 | 4,4400 | 1.961.600 |
12 dic 2022 | 4,4400 | 4,6700 | 4,3600 | 4,5500 | 4,5500 | 1.771.100 |
09 dic 2022 | 4,3600 | 4,4900 | 4,1900 | 4,4400 | 4,4400 | 1.780.700 |
08 dic 2022 | 4,5700 | 4,5700 | 4,3900 | 4,4000 | 4,4000 | 2.343.800 |
07 dic 2022 | 4,5700 | 4,7000 | 4,4400 | 4,5100 | 4,5100 | 2.583.500 |
06 dic 2022 | 4,9500 | 4,9500 | 4,6800 | 4,7100 | 4,7100 | 1.931.600 |
05 dic 2022 | 5,1000 | 5,1300 | 4,8800 | 4,9300 | 4,9300 | 2.794.300 |
02 dic 2022 | 5,0600 | 5,2000 | 4,9900 | 5,1100 | 5,1100 | 2.337.300 |
01 dic 2022 | 5,1800 | 5,3200 | 4,9100 | 5,1000 | 5,1000 | 3.352.600 |
30 nov 2022 | 5,1300 | 5,2300 | 5,0100 | 5,0700 | 5,0700 | 3.985.700 |
29 nov 2022 | 5,1900 | 5,3900 | 5,1100 | 5,1600 | 5,1600 | 2.438.700 |
28 nov 2022 | 5,2900 | 5,3900 | 5,0200 | 5,2300 | 5,2300 | 1.901.800 |
25 nov 2022 | 5,2500 | 5,4400 | 5,2000 | 5,4300 | 5,4300 | 696.700 |
23 nov 2022 | 5,2200 | 5,4000 | 5,1500 | 5,2800 | 5,2800 | 1.085.800 |
22 nov 2022 | 5,3600 | 5,3700 | 5,1400 | 5,2500 | 5,2500 | 1.659.700 |
21 nov 2022 | 5,5900 | 5,5900 | 5,1800 | 5,3000 | 5,3000 | 1.780.300 |
18 nov 2022 | 6,4200 | 6,5200 | 5,5800 | 5,6300 | 5,6300 | 2.179.900 |
17 nov 2022 | 6,0800 | 6,3300 | 5,8200 | 6,2700 | 6,2700 | 1.525.200 |
16 nov 2022 | 6,6900 | 6,7400 | 6,1400 | 6,1700 | 6,1700 | 1.617.200 |
15 nov 2022 | 6,1800 | 7,3700 | 6,1800 | 6,8300 | 6,8300 | 4.597.500 |
14 nov 2022 | 5,9700 | 6,3900 | 5,8800 | 5,9100 | 5,9100 | 1.859.400 |
11 nov 2022 | 5,3100 | 6,1800 | 5,1800 | 6,0200 | 6,0200 | 2.601.600 |
10 nov 2022 | 5,1800 | 5,3500 | 4,9800 | 5,3200 | 5,3200 | 1.854.400 |
09 nov 2022 | 5,4800 | 5,4800 | 4,8700 | 4,9200 | 4,9200 | 1.683.500 |
08 nov 2022 | 5,5200 | 5,6700 | 5,2900 | 5,4900 | 5,4900 | 1.274.900 |
07 nov 2022 | 5,4600 | 5,5800 | 5,3300 | 5,5200 | 5,5200 | 1.432.000 |
04 nov 2022 | 5,3300 | 5,4400 | 5,0500 | 5,4000 | 5,4000 | 1.616.400 |
03 nov 2022 | 4,8000 | 5,2000 | 4,7000 | 5,1600 | 5,1600 | 1.218.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |