Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,9650 | 2,2100 | 1,9510 | 2,0800 | 2,0800 | 85.934 |
08 may 2024 | 2,0100 | 2,2500 | 1,9400 | 1,9800 | 1,9800 | 48.900 |
07 may 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0100 | 2,0100 | 6700 |
06 may 2024 | 2,1000 | 2,1060 | 1,9400 | 1,9950 | 1,9950 | 14.100 |
03 may 2024 | 2,0050 | 2,0290 | 1,9490 | 1,9550 | 1,9550 | 9300 |
02 may 2024 | 1,9700 | 2,0600 | 1,9610 | 1,9900 | 1,9900 | 5400 |
01 may 2024 | 1,9600 | 2,0800 | 1,9600 | 2,0500 | 2,0500 | 10.500 |
30 abr 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 700 |
29 abr 2024 | 2,0500 | 2,1090 | 1,9590 | 2,0430 | 2,0430 | 7800 |
26 abr 2024 | 2,0500 | 2,1300 | 1,9290 | 2,0900 | 2,0900 | 9600 |
25 abr 2024 | 2,0700 | 2,0700 | 1,9000 | 1,9000 | 1,9000 | 2900 |
24 abr 2024 | 2,1000 | 2,1500 | 2,0350 | 2,0600 | 2,0600 | 19.700 |
23 abr 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0300 | 2,0300 | 6800 |
22 abr 2024 | 1,9600 | 2,1900 | 1,9600 | 2,1200 | 2,1200 | 65.800 |
19 abr 2024 | 1,9200 | 2,0700 | 1,9200 | 2,0600 | 2,0600 | 13.600 |
18 abr 2024 | 2,0400 | 2,0800 | 1,9500 | 1,9500 | 1,9500 | 17.300 |
17 abr 2024 | 1,9600 | 2,1900 | 1,9400 | 2,0300 | 2,0300 | 67.100 |
16 abr 2024 | 1,9100 | 1,9800 | 1,9000 | 1,9200 | 1,9200 | 16.100 |
15 abr 2024 | 1,9700 | 2,0220 | 1,8510 | 1,8900 | 1,8900 | 6400 |
12 abr 2024 | 1,9450 | 2,0600 | 1,9450 | 1,9600 | 1,9600 | 2800 |
11 abr 2024 | 2,0500 | 2,1100 | 1,9300 | 1,9750 | 1,9750 | 39.000 |
10 abr 2024 | 2,0590 | 2,0600 | 2,0300 | 2,0300 | 2,0300 | 6900 |
09 abr 2024 | 2,0700 | 2,0700 | 2,0300 | 2,0400 | 2,0400 | 7600 |
08 abr 2024 | 2,1700 | 2,1900 | 2,0300 | 2,0900 | 2,0900 | 15.100 |
05 abr 2024 | 2,1000 | 2,1500 | 2,0400 | 2,1500 | 2,1500 | 22.200 |
04 abr 2024 | 2,1500 | 2,1600 | 2,0900 | 2,0900 | 2,0900 | 9500 |
03 abr 2024 | 2,1200 | 2,1300 | 2,0000 | 2,0300 | 2,0300 | 23.900 |
02 abr 2024 | 2,1300 | 2,1300 | 1,9950 | 2,0000 | 2,0000 | 40.900 |
01 abr 2024 | 2,2300 | 2,2310 | 2,0500 | 2,0500 | 2,0500 | 22.500 |
28 mar 2024 | 2,2700 | 2,3000 | 2,1200 | 2,2100 | 2,2100 | 28.900 |
27 mar 2024 | 2,2640 | 2,3190 | 2,2100 | 2,3000 | 2,3000 | 10.700 |
26 mar 2024 | 2,2900 | 2,4000 | 2,2200 | 2,3320 | 2,3320 | 44.500 |
25 mar 2024 | 2,2100 | 2,3000 | 2,2100 | 2,3000 | 2,3000 | 4600 |
22 mar 2024 | 2,2000 | 2,2850 | 2,2000 | 2,2500 | 2,2500 | 14.600 |
21 mar 2024 | 2,3800 | 2,6000 | 2,1500 | 2,2700 | 2,2700 | 225.400 |
20 mar 2024 | 2,3600 | 2,4400 | 2,3500 | 2,4200 | 2,4200 | 7600 |
19 mar 2024 | 2,3800 | 2,5000 | 2,3510 | 2,4170 | 2,4170 | 13.200 |
18 mar 2024 | 2,5000 | 2,5300 | 2,3500 | 2,4700 | 2,4700 | 23.800 |
15 mar 2024 | 2,5500 | 2,5500 | 2,5300 | 2,5500 | 2,5500 | 2400 |
14 mar 2024 | 2,5500 | 2,5500 | 2,5150 | 2,5150 | 2,5150 | 2900 |
13 mar 2024 | 2,5400 | 2,5500 | 2,5200 | 2,5200 | 2,5200 | 2300 |
12 mar 2024 | 2,5700 | 2,5700 | 2,5080 | 2,5080 | 2,5080 | 6600 |
11 mar 2024 | 2,5500 | 2,5600 | 2,4500 | 2,4500 | 2,4500 | 7000 |
08 mar 2024 | 2,5000 | 2,5140 | 2,4800 | 2,5140 | 2,5140 | 3000 |
07 mar 2024 | 2,5200 | 2,5500 | 2,4620 | 2,4700 | 2,4700 | 3400 |
06 mar 2024 | 2,6000 | 2,6000 | 2,4900 | 2,5100 | 2,5100 | 7900 |
05 mar 2024 | 2,6400 | 2,6700 | 2,5400 | 2,6000 | 2,6000 | 7100 |
04 mar 2024 | 2,7100 | 2,7680 | 2,6500 | 2,6600 | 2,6600 | 16.100 |
01 mar 2024 | 2,8700 | 2,8700 | 2,7350 | 2,7500 | 2,7500 | 8700 |
29 feb 2024 | 2,7900 | 2,8700 | 2,7700 | 2,8500 | 2,8500 | 4700 |
28 feb 2024 | 2,9500 | 2,9500 | 2,8050 | 2,8700 | 2,8700 | 8000 |
27 feb 2024 | 2,8320 | 2,9500 | 2,8000 | 2,9500 | 2,9500 | 5500 |
26 feb 2024 | 2,8500 | 3,0000 | 2,7460 | 2,9200 | 2,9200 | 9600 |
23 feb 2024 | 2,8400 | 2,9400 | 2,7700 | 2,7700 | 2,7700 | 7300 |
22 feb 2024 | 2,9500 | 3,0000 | 2,8200 | 2,9000 | 2,9000 | 13.900 |
21 feb 2024 | 3,0200 | 3,0450 | 2,8600 | 3,0400 | 3,0400 | 7500 |
20 feb 2024 | 2,8700 | 3,0680 | 2,8600 | 3,0680 | 3,0680 | 45.200 |
16 feb 2024 | 2,8700 | 3,0400 | 2,8000 | 2,8500 | 2,8500 | 50.600 |
15 feb 2024 | 2,6500 | 3,0000 | 2,6210 | 2,9500 | 2,9500 | 85.300 |
14 feb 2024 | 2,5800 | 2,6720 | 2,5700 | 2,6720 | 2,6720 | 15.500 |
13 feb 2024 | 2,5500 | 2,6800 | 2,4500 | 2,5500 | 2,5500 | 17.300 |
12 feb 2024 | 2,4700 | 2,5900 | 2,4600 | 2,5260 | 2,5260 | 16.800 |
09 feb 2024 | 2,3800 | 2,5500 | 2,3800 | 2,5200 | 2,5200 | 16.100 |
08 feb 2024 | 2,4500 | 2,5490 | 2,3600 | 2,4580 | 2,4580 | 10.100 |
07 feb 2024 | 2,6000 | 2,6000 | 2,4500 | 2,4500 | 2,4500 | 27.400 |
06 feb 2024 | 2,5200 | 2,6900 | 2,4500 | 2,6100 | 2,6100 | 31.200 |
05 feb 2024 | 2,4400 | 2,4400 | 2,3700 | 2,3900 | 2,3900 | 10.900 |
02 feb 2024 | 2,5590 | 2,5760 | 2,4850 | 2,5400 | 2,5400 | 19.800 |
01 feb 2024 | 2,4600 | 2,5500 | 2,4200 | 2,4200 | 2,4200 | 18.100 |
31 ene 2024 | 2,3400 | 2,4300 | 2,3400 | 2,3900 | 2,3900 | 4300 |
30 ene 2024 | 2,4000 | 2,5300 | 2,3600 | 2,4400 | 2,4400 | 22.400 |
29 ene 2024 | 2,4600 | 2,5150 | 2,3990 | 2,4300 | 2,4300 | 10.800 |
26 ene 2024 | 2,5400 | 2,6600 | 2,5400 | 2,5400 | 2,5400 | 9200 |
25 ene 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 1300 |
24 ene 2024 | 2,5500 | 2,5500 | 2,4000 | 2,5000 | 2,5000 | 18.400 |
23 ene 2024 | 2,5700 | 2,5700 | 2,4500 | 2,4600 | 2,4600 | 7100 |
22 ene 2024 | 2,5200 | 2,5400 | 2,4000 | 2,5400 | 2,5400 | 5500 |
19 ene 2024 | 2,4570 | 2,5900 | 2,4000 | 2,5400 | 2,5400 | 11.000 |
18 ene 2024 | 2,5100 | 2,7500 | 2,3300 | 2,6300 | 2,6300 | 19.800 |
17 ene 2024 | 2,6400 | 2,6400 | 2,5000 | 2,5600 | 2,5600 | 13.000 |
16 ene 2024 | 2,5900 | 2,7500 | 2,5070 | 2,5600 | 2,5600 | 13.800 |
12 ene 2024 | 2,7450 | 2,8400 | 2,6300 | 2,6500 | 2,6500 | 17.100 |
11 ene 2024 | 2,7100 | 2,8000 | 2,5500 | 2,7600 | 2,7600 | 26.900 |
10 ene 2024 | 2,7700 | 2,8400 | 2,7000 | 2,7900 | 2,7900 | 23.600 |
09 ene 2024 | 2,7660 | 2,8400 | 2,7400 | 2,7400 | 2,7400 | 7500 |
08 ene 2024 | 2,8100 | 2,8290 | 2,7010 | 2,7100 | 2,7100 | 6600 |
05 ene 2024 | 2,7000 | 2,8380 | 2,7000 | 2,7100 | 2,7100 | 17.400 |
04 ene 2024 | 2,8900 | 2,9500 | 2,6800 | 2,7000 | 2,7000 | 33.100 |
03 ene 2024 | 2,9000 | 2,9240 | 2,7250 | 2,8500 | 2,8500 | 21.700 |
02 ene 2024 | 3,0300 | 3,1100 | 2,6700 | 2,9100 | 2,9100 | 73.400 |
29 dic 2023 | 3,2800 | 3,3500 | 2,9400 | 3,1300 | 3,1300 | 102.800 |
28 dic 2023 | 2,8400 | 3,9300 | 2,8400 | 3,4000 | 3,4000 | 764.500 |
27 dic 2023 | 2,9400 | 2,9400 | 2,8340 | 2,8500 | 2,8500 | 15.100 |
26 dic 2023 | 2,8800 | 2,9700 | 2,7000 | 2,9380 | 2,9380 | 21.800 |
22 dic 2023 | 2,9900 | 2,9900 | 2,8700 | 2,9500 | 2,9500 | 13.400 |
21 dic 2023 | 3,0100 | 3,0900 | 2,8510 | 3,0500 | 3,0500 | 24.300 |
20 dic 2023 | 2,9900 | 3,0200 | 2,7500 | 2,9300 | 2,9300 | 7900 |
19 dic 2023 | 2,9670 | 2,9670 | 2,7800 | 2,8450 | 2,8450 | 6400 |
18 dic 2023 | 2,9330 | 2,9530 | 2,9200 | 2,9200 | 2,9200 | 2100 |
15 dic 2023 | 3,0100 | 3,0100 | 2,9200 | 2,9200 | 2,9200 | 3100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |