Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,5000 | 2,5800 | 2,4700 | 2,5100 | 2,5100 | 3997 |
02 may 2024 | 2,4700 | 2,5100 | 2,4700 | 2,5000 | 2,5000 | 2987 |
30 abr 2024 | 2,5200 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 3647 |
29 abr 2024 | 2,5600 | 2,5600 | 2,4400 | 2,5100 | 2,5100 | 48.247 |
26 abr 2024 | 2,5500 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 8932 |
25 abr 2024 | 2,5300 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 4940 |
24 abr 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 2788 |
23 abr 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5300 | 2,5300 | 3071 |
22 abr 2024 | 2,5200 | 2,5500 | 2,4600 | 2,5200 | 2,5200 | 20.523 |
19 abr 2024 | 2,5400 | 2,6300 | 2,5100 | 2,5300 | 2,5300 | 5169 |
18 abr 2024 | 2,6400 | 2,6500 | 2,5700 | 2,6300 | 2,6300 | 1192 |
17 abr 2024 | 2,6400 | 2,6500 | 2,5700 | 2,6400 | 2,6400 | 12.829 |
16 abr 2024 | 2,6500 | 2,6500 | 2,5200 | 2,5800 | 2,5800 | 13.942 |
15 abr 2024 | 2,6700 | 2,6700 | 2,6000 | 2,6600 | 2,6600 | 4419 |
12 abr 2024 | 2,6900 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 6137 |
11 abr 2024 | 2,7200 | 2,7800 | 2,6600 | 2,6600 | 2,6600 | 23.886 |
10 abr 2024 | 2,6000 | 2,7100 | 2,6000 | 2,7000 | 2,7000 | 44.924 |
09 abr 2024 | 2,5800 | 2,6500 | 2,5300 | 2,6000 | 2,6000 | 29.026 |
08 abr 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5400 | 2,5400 | 7103 |
05 abr 2024 | 2,5800 | 2,6000 | 2,5000 | 2,5300 | 2,5300 | 11.317 |
04 abr 2024 | 2,4900 | 2,5600 | 2,4900 | 2,5600 | 2,5600 | 8308 |
03 abr 2024 | 2,5100 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 9255 |
02 abr 2024 | 2,4800 | 2,5400 | 2,4700 | 2,5100 | 2,5100 | 12.705 |
28 mar 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 3394 |
27 mar 2024 | 2,5500 | 2,5500 | 2,4700 | 2,4800 | 2,4800 | 7817 |
26 mar 2024 | 2,4900 | 2,5700 | 2,4700 | 2,5000 | 2,5000 | 6955 |
25 mar 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 9853 |
22 mar 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4600 | 2,4600 | 13.352 |
21 mar 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5200 | 2,5200 | 200 |
20 mar 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 4257 |
19 mar 2024 | 2,5100 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 3288 |
18 mar 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 3223 |
15 mar 2024 | 2,5400 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 1341 |
14 mar 2024 | 2,4500 | 2,5700 | 2,4500 | 2,5400 | 2,5400 | 13.847 |
13 mar 2024 | 2,4600 | 2,5100 | 2,4500 | 2,4600 | 2,4600 | 22.965 |
12 mar 2024 | 2,5200 | 2,6000 | 2,4700 | 2,4700 | 2,4700 | 5357 |
11 mar 2024 | 2,6100 | 2,6100 | 2,4900 | 2,5200 | 2,5200 | 14.164 |
08 mar 2024 | 2,4800 | 2,6100 | 2,4600 | 2,6100 | 2,6100 | 15.665 |
07 mar 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5700 | 2,5700 | 10.022 |
06 mar 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 4920 |
05 mar 2024 | 2,4500 | 2,5300 | 2,4500 | 2,4900 | 2,4900 | 12.056 |
04 mar 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4700 | 2,4700 | 16.272 |
01 mar 2024 | 2,5100 | 2,5200 | 2,4500 | 2,5100 | 2,5100 | 8924 |
29 feb 2024 | 2,4800 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 46.594 |
28 feb 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 11.984 |
27 feb 2024 | 2,3400 | 2,4700 | 2,3400 | 2,4200 | 2,4200 | 25.715 |
26 feb 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | 3743 |
23 feb 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 5556 |
22 feb 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 1066 |
21 feb 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 7043 |
20 feb 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 2243 |
19 feb 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 2090 |
16 feb 2024 | 2,3300 | 2,3300 | 2,3100 | 2,3100 | 2,3100 | 6148 |
15 feb 2024 | 2,3300 | 2,3300 | 2,3200 | 2,3200 | 2,3200 | 1267 |
14 feb 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 342 |
13 feb 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 1564 |
12 feb 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 3333 |
09 feb 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 2197 |
08 feb 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 18.685 |
07 feb 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | 7658 |
06 feb 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 8066 |
05 feb 2024 | 2,4000 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 4934 |
02 feb 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3500 | 2,3500 | 5820 |
01 feb 2024 | 2,4300 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 4777 |
31 ene 2024 | 2,4200 | 2,4200 | 2,3500 | 2,3500 | 2,3500 | 12.177 |
30 ene 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 15.705 |
29 ene 2024 | 2,3700 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 13.984 |
26 ene 2024 | 2,3600 | 2,4000 | 2,3600 | 2,3800 | 2,3800 | 947 |
25 ene 2024 | 2,3800 | 2,4000 | 2,3300 | 2,3500 | 2,3500 | 19.480 |
24 ene 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 12.394 |
23 ene 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3700 | 2,3700 | 1008 |
22 ene 2024 | 2,2600 | 2,3800 | 2,2600 | 2,3800 | 2,3800 | 17.464 |
19 ene 2024 | 2,3800 | 2,3800 | 2,2100 | 2,2900 | 2,2900 | 38.201 |
18 ene 2024 | 2,4400 | 2,4400 | 2,3200 | 2,3200 | 2,3200 | 9211 |
17 ene 2024 | 2,3300 | 2,4200 | 2,3200 | 2,3800 | 2,3800 | 7311 |
16 ene 2024 | 2,3300 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 5881 |
15 ene 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 16.418 |
12 ene 2024 | 2,4500 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 9631 |
11 ene 2024 | 2,3900 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | 3241 |
10 ene 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3300 | 2,3300 | 18.162 |
09 ene 2024 | 2,3500 | 2,4000 | 2,3400 | 2,3400 | 2,3400 | 23.060 |
08 ene 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 8075 |
05 ene 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 2249 |
04 ene 2024 | 2,3700 | 2,3900 | 2,3200 | 2,3200 | 2,3200 | 3606 |
03 ene 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3300 | 2,3300 | 6492 |
02 ene 2024 | 2,2500 | 2,3900 | 2,2300 | 2,3900 | 2,3900 | 34.405 |
29 dic 2023 | 2,2500 | 2,2600 | 2,2100 | 2,2500 | 2,2500 | 37.803 |
28 dic 2023 | 2,2700 | 2,2900 | 2,2000 | 2,2400 | 2,2400 | 47.760 |
27 dic 2023 | 2,2800 | 2,3000 | 2,2600 | 2,2700 | 2,2700 | 31.223 |
22 dic 2023 | 2,3500 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 8547 |
21 dic 2023 | 2,3200 | 2,3500 | 2,2700 | 2,3000 | 2,3000 | 7840 |
20 dic 2023 | 2,3500 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 15.684 |
19 dic 2023 | 2,4000 | 2,4500 | 2,3400 | 2,3400 | 2,3400 | 15.419 |
18 dic 2023 | 2,3200 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 4117 |
15 dic 2023 | 2,2200 | 2,3500 | 2,2200 | 2,3100 | 2,3100 | 43.596 |
14 dic 2023 | 2,3000 | 2,3500 | 2,1500 | 2,2600 | 2,2600 | 49.354 |
13 dic 2023 | 2,3400 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 13.839 |
12 dic 2023 | 2,3300 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 13.425 |
11 dic 2023 | 2,3400 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 16.084 |
08 dic 2023 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 2,3500 | 3991 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |