Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,8300 | 2,8300 | 2,6400 | 2,6500 | 2,6500 | 403.616 |
02 may 2024 | 2,5300 | 2,9000 | 2,4900 | 2,6900 | 2,6900 | 710.000 |
01 may 2024 | 2,3000 | 2,6700 | 2,2100 | 2,5100 | 2,5100 | 562.900 |
30 abr 2024 | 2,5100 | 2,5900 | 2,3000 | 2,3000 | 2,3000 | 234.700 |
29 abr 2024 | 2,4400 | 2,6000 | 2,4100 | 2,5200 | 2,5200 | 214.200 |
26 abr 2024 | 2,3000 | 2,4900 | 2,2700 | 2,4200 | 2,4200 | 204.800 |
25 abr 2024 | 2,2700 | 2,2900 | 2,1700 | 2,2700 | 2,2700 | 97.800 |
24 abr 2024 | 2,2900 | 2,2900 | 2,2200 | 2,2200 | 2,2200 | 91.800 |
23 abr 2024 | 2,1700 | 2,3400 | 2,1300 | 2,2600 | 2,2600 | 101.600 |
22 abr 2024 | 2,0900 | 2,2600 | 2,0900 | 2,2000 | 2,2000 | 127.800 |
19 abr 2024 | 2,2300 | 2,3100 | 2,0900 | 2,1300 | 2,1300 | 222.700 |
18 abr 2024 | 2,3500 | 2,3800 | 2,1800 | 2,2200 | 2,2200 | 202.900 |
17 abr 2024 | 2,4400 | 2,6000 | 2,3300 | 2,3400 | 2,3400 | 295.300 |
16 abr 2024 | 2,7000 | 2,7800 | 2,5300 | 2,5600 | 2,5600 | 455.900 |
15 abr 2024 | 2,8200 | 2,8300 | 2,6600 | 2,7800 | 2,7800 | 315.000 |
12 abr 2024 | 2,8600 | 2,8800 | 2,7000 | 2,8000 | 2,8000 | 343.800 |
11 abr 2024 | 2,6300 | 2,8600 | 2,6200 | 2,7800 | 2,7800 | 375.300 |
10 abr 2024 | 2,6800 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 192.200 |
09 abr 2024 | 2,6500 | 2,7700 | 2,6100 | 2,7000 | 2,7000 | 220.900 |
08 abr 2024 | 2,5900 | 2,7600 | 2,5100 | 2,6700 | 2,6700 | 348.200 |
05 abr 2024 | 2,5200 | 2,6700 | 2,4500 | 2,5400 | 2,5400 | 355.900 |
04 abr 2024 | 2,6800 | 2,7300 | 2,5100 | 2,5200 | 2,5200 | 266.100 |
03 abr 2024 | 2,7900 | 2,7900 | 2,6000 | 2,6100 | 2,6100 | 249.300 |
02 abr 2024 | 2,7800 | 2,8100 | 2,5200 | 2,7200 | 2,7200 | 826.600 |
01 abr 2024 | 2,9000 | 2,9100 | 2,5900 | 2,8000 | 2,8000 | 912.900 |
28 mar 2024 | 2,8100 | 2,9300 | 2,8000 | 2,8800 | 2,8800 | 809.000 |
27 mar 2024 | 2,8800 | 3,0000 | 2,7300 | 2,8800 | 2,8800 | 887.000 |
26 mar 2024 | 2,8400 | 3,0000 | 2,6700 | 2,8500 | 2,8500 | 832.900 |
25 mar 2024 | 2,7000 | 2,9900 | 2,6700 | 2,8200 | 2,8200 | 1.084.300 |
22 mar 2024 | 2,8000 | 2,8400 | 2,5600 | 2,6900 | 2,6900 | 697.200 |
21 mar 2024 | 2,5900 | 2,8200 | 2,5000 | 2,7800 | 2,7800 | 1.472.000 |
20 mar 2024 | 2,2900 | 2,5200 | 2,2000 | 2,5000 | 2,5000 | 727.400 |
19 mar 2024 | 2,3700 | 2,4500 | 2,1300 | 2,3800 | 2,3800 | 686.300 |
18 mar 2024 | 2,1900 | 2,4100 | 2,0300 | 2,3600 | 2,3600 | 866.800 |
15 mar 2024 | 2,4300 | 2,4700 | 1,9800 | 2,1100 | 2,1100 | 1.483.500 |
14 mar 2024 | 2,4100 | 2,6400 | 1,9000 | 2,4400 | 2,4400 | 2.408.100 |
13 mar 2024 | 2,4500 | 2,8000 | 2,2500 | 2,4300 | 2,4300 | 5.898.800 |
12 mar 2024 | 2,3300 | 3,7900 | 1,9800 | 2,3600 | 2,3600 | 167.937.000 |
11 mar 2024 | 1,3600 | 1,4300 | 1,3200 | 1,3800 | 1,3800 | 69.500 |
08 mar 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 19.000 |
07 mar 2024 | 1,5200 | 1,5200 | 1,3400 | 1,4200 | 1,4200 | 73.100 |
06 mar 2024 | 1,4700 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 12.800 |
05 mar 2024 | 1,4600 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 31.300 |
04 mar 2024 | 1,5700 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 15.100 |
01 mar 2024 | 1,4800 | 1,5100 | 1,4200 | 1,4900 | 1,4900 | 18.000 |
29 feb 2024 | 1,5100 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 12.600 |
28 feb 2024 | 1,5200 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 27.500 |
27 feb 2024 | 1,4000 | 1,5500 | 1,4000 | 1,5100 | 1,5100 | 228.900 |
26 feb 2024 | 1,4600 | 1,5100 | 1,4200 | 1,4200 | 1,4200 | 11.200 |
23 feb 2024 | 1,4900 | 1,5400 | 1,4400 | 1,4600 | 1,4600 | 30.900 |
22 feb 2024 | 1,4900 | 1,5900 | 1,4100 | 1,5300 | 1,5300 | 137.000 |
21 feb 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 15.300 |
20 feb 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 46.600 |
16 feb 2024 | 1,5300 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 54.600 |
15 feb 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 23.800 |
14 feb 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 36.900 |
13 feb 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5600 | 1,5600 | 164.000 |
12 feb 2024 | 1,5100 | 1,7400 | 1,4900 | 1,6500 | 1,6500 | 73.500 |
09 feb 2024 | 1,4200 | 1,6200 | 1,3900 | 1,5600 | 1,5600 | 112.700 |
08 feb 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 19.900 |
07 feb 2024 | 1,3300 | 1,4100 | 1,2700 | 1,3800 | 1,3800 | 40.700 |
06 feb 2024 | 1,3100 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 12.000 |
05 feb 2024 | 1,3200 | 1,3800 | 1,2900 | 1,3400 | 1,3400 | 29.500 |
02 feb 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 22.900 |
01 feb 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 32.600 |
31 ene 2024 | 1,2200 | 1,3500 | 1,1600 | 1,2700 | 1,2700 | 37.800 |
30 ene 2024 | 1,1900 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 32.500 |
29 ene 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 22.200 |
26 ene 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 11.400 |
25 ene 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 23.600 |
24 ene 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 10.100 |
23 ene 2024 | 1,1900 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 174.000 |
22 ene 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 18.000 |
19 ene 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 1900 |
18 ene 2024 | 1,1500 | 1,2500 | 1,1300 | 1,2200 | 1,2200 | 97.300 |
17 ene 2024 | 1,2300 | 1,2700 | 1,0800 | 1,1300 | 1,1300 | 60.500 |
16 ene 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 12.900 |
12 ene 2024 | 1,3300 | 1,3600 | 1,2700 | 1,3000 | 1,3000 | 30.800 |
11 ene 2024 | 1,3100 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 29.100 |
10 ene 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 9900 |
09 ene 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 41.800 |
08 ene 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 9700 |
05 ene 2024 | 1,3300 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 1800 |
04 ene 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 5800 |
03 ene 2024 | 1,3600 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 16.100 |
02 ene 2024 | 1,3100 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 34.300 |
29 dic 2023 | 1,2400 | 1,3400 | 1,2300 | 1,2800 | 1,2800 | 35.400 |
28 dic 2023 | 1,3100 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 64.600 |
27 dic 2023 | 1,2600 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 29.600 |
26 dic 2023 | 1,2900 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 14.900 |
22 dic 2023 | 1,2200 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 18.800 |
21 dic 2023 | 1,2100 | 1,2900 | 1,2100 | 1,2400 | 1,2400 | 31.700 |
20 dic 2023 | 1,3500 | 1,3800 | 1,2800 | 1,3200 | 1,3200 | 8700 |
19 dic 2023 | 1,3000 | 1,3700 | 1,2700 | 1,3200 | 1,3200 | 38.500 |
18 dic 2023 | 1,3500 | 1,4100 | 1,2300 | 1,2300 | 1,2300 | 45.100 |
15 dic 2023 | 1,3300 | 1,4100 | 1,3000 | 1,3700 | 1,3700 | 19.600 |
14 dic 2023 | 1,4000 | 1,4200 | 1,2700 | 1,3500 | 1,3500 | 12.400 |
13 dic 2023 | 1,2700 | 1,4100 | 1,2700 | 1,3700 | 1,3700 | 12.500 |
12 dic 2023 | 1,3300 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 18.000 |
11 dic 2023 | 1,3700 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 27.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |