Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 2,8600 | 2,8620 | 2,8020 | 2,8220 | 2,8220 | 1.541.535 |
27 mar 2023 | 2,8180 | 2,8360 | 2,7960 | 2,8240 | 2,8240 | 1.583.649 |
24 mar 2023 | 2,8460 | 2,8480 | 2,7560 | 2,7820 | 2,7820 | 3.294.321 |
23 mar 2023 | 2,8680 | 2,8900 | 2,8400 | 2,8580 | 2,8580 | 1.753.932 |
22 mar 2023 | 2,9000 | 2,9120 | 2,8640 | 2,8740 | 2,8740 | 1.674.139 |
21 mar 2023 | 2,8420 | 2,9200 | 2,8300 | 2,9000 | 2,9000 | 2.003.464 |
20 mar 2023 | 2,7700 | 2,8400 | 2,7220 | 2,8240 | 2,8240 | 2.780.530 |
17 mar 2023 | 2,8780 | 2,8840 | 2,7840 | 2,7920 | 2,7920 | 2.853.278 |
16 mar 2023 | 2,8660 | 2,8820 | 2,8080 | 2,8520 | 2,8520 | 2.929.511 |
15 mar 2023 | 2,9480 | 2,9600 | 2,8140 | 2,8280 | 2,8280 | 3.635.885 |
14 mar 2023 | 2,8500 | 2,9480 | 2,8480 | 2,9280 | 2,9280 | 2.997.217 |
13 mar 2023 | 2,9580 | 2,9580 | 2,8380 | 2,8620 | 2,8620 | 3.927.480 |
10 mar 2023 | 2,9720 | 2,9960 | 2,9500 | 2,9600 | 2,9600 | 2.152.451 |
09 mar 2023 | 3,0000 | 3,0220 | 2,9760 | 3,0100 | 3,0100 | 2.152.490 |
08 mar 2023 | 2,9720 | 3,0100 | 2,9600 | 3,0100 | 3,0100 | 2.231.506 |
07 mar 2023 | 3,0100 | 3,0140 | 2,9780 | 2,9840 | 2,9840 | 2.257.096 |
06 mar 2023 | 3,0540 | 3,0600 | 3,0100 | 3,0140 | 3,0140 | 1.618.742 |
03 mar 2023 | 3,0220 | 3,0460 | 3,0020 | 3,0460 | 3,0460 | 2.126.141 |
02 mar 2023 | 3,0460 | 3,0480 | 3,0000 | 3,0120 | 3,0120 | 2.635.647 |
01 mar 2023 | 3,0900 | 3,0900 | 3,0360 | 3,0440 | 3,0440 | 2.567.093 |
28 feb 2023 | 3,1380 | 3,1400 | 3,0440 | 3,0840 | 3,0840 | 5.418.947 |
27 feb 2023 | 3,1500 | 3,1500 | 3,0920 | 3,1280 | 3,1280 | 3.882.203 |
24 feb 2023 | 2,9680 | 3,1620 | 2,9640 | 3,1040 | 3,1040 | 8.145.526 |
23 feb 2023 | 2,9500 | 2,9640 | 2,9220 | 2,9640 | 2,9640 | 2.934.555 |
22 feb 2023 | 2,9360 | 2,9580 | 2,9220 | 2,9520 | 2,9520 | 2.050.455 |
21 feb 2023 | 2,9760 | 2,9760 | 2,9300 | 2,9600 | 2,9600 | 2.010.219 |
20 feb 2023 | 2,9900 | 2,9900 | 2,9500 | 2,9640 | 2,9640 | 1.666.676 |
17 feb 2023 | 2,9500 | 2,9920 | 2,9460 | 2,9760 | 2,9760 | 2.929.938 |
16 feb 2023 | 2,9880 | 2,9880 | 2,9500 | 2,9560 | 2,9560 | 1.804.709 |
15 feb 2023 | 2,9340 | 2,9640 | 2,9220 | 2,9640 | 2,9640 | 1.862.662 |
14 feb 2023 | 2,9800 | 2,9980 | 2,9380 | 2,9380 | 2,9380 | 2.496.076 |
13 feb 2023 | 2,9600 | 2,9800 | 2,9140 | 2,9720 | 2,9720 | 2.454.208 |
10 feb 2023 | 2,9000 | 2,9740 | 2,9000 | 2,9560 | 2,9560 | 5.134.243 |
09 feb 2023 | 2,8800 | 2,9160 | 2,8800 | 2,8940 | 2,8940 | 14.477.279 |
08 feb 2023 | 2,8600 | 2,8780 | 2,8460 | 2,8660 | 2,8660 | 1.682.760 |
07 feb 2023 | 2,8280 | 2,8540 | 2,8240 | 2,8400 | 2,8400 | 1.770.208 |
06 feb 2023 | 2,8160 | 2,8320 | 2,7900 | 2,8260 | 2,8260 | 2.055.524 |
03 feb 2023 | 2,8520 | 2,8560 | 2,8040 | 2,8200 | 2,8200 | 1.695.624 |
02 feb 2023 | 2,8660 | 2,8700 | 2,8460 | 2,8640 | 2,8640 | 2.915.257 |
01 feb 2023 | 2,8200 | 2,8520 | 2,8000 | 2,8480 | 2,8480 | 2.329.787 |
31 ene 2023 | 2,8540 | 2,8540 | 2,8120 | 2,8200 | 2,8200 | 2.134.367 |
30 ene 2023 | 2,8220 | 2,8600 | 2,8120 | 2,8340 | 2,8340 | 2.189.484 |
27 ene 2023 | 2,8200 | 2,8280 | 2,8000 | 2,8220 | 2,8220 | 2.017.742 |
26 ene 2023 | 2,7900 | 2,8120 | 2,7720 | 2,8080 | 2,8080 | 3.090.455 |
25 ene 2023 | 2,7380 | 2,8060 | 2,7380 | 2,7800 | 2,7800 | 3.054.708 |
24 ene 2023 | 2,6720 | 2,7380 | 2,6720 | 2,7320 | 2,7320 | 2.528.845 |
23 ene 2023 | 2,6640 | 2,6920 | 2,6140 | 2,6880 | 2,6880 | 2.570.819 |
20 ene 2023 | 2,6700 | 2,6860 | 2,6400 | 2,6480 | 2,6480 | 1.968.932 |
19 ene 2023 | 2,6740 | 2,6800 | 2,5960 | 2,6480 | 2,6480 | 2.762.696 |
18 ene 2023 | 2,6700 | 2,7020 | 2,6620 | 2,6860 | 2,6860 | 2.445.482 |
17 ene 2023 | 2,6360 | 2,6800 | 2,6220 | 2,6720 | 2,6720 | 3.135.504 |
16 ene 2023 | 2,7000 | 2,7020 | 2,6340 | 2,6340 | 2,6340 | 2.129.698 |
13 ene 2023 | 2,6680 | 2,6900 | 2,6360 | 2,6860 | 2,6860 | 3.127.365 |
12 ene 2023 | 2,6820 | 2,7220 | 2,6820 | 2,7040 | 2,7040 | 2.284.671 |
11 ene 2023 | 2,7320 | 2,7340 | 2,6700 | 2,6700 | 2,6700 | 3.168.877 |
10 ene 2023 | 2,7260 | 2,7560 | 2,7100 | 2,7260 | 2,7260 | 2.363.808 |
09 ene 2023 | 2,7080 | 2,7360 | 2,6940 | 2,7260 | 2,7260 | 2.114.767 |
06 ene 2023 | 2,6660 | 2,6980 | 2,6460 | 2,6980 | 2,6980 | 1.531.178 |
05 ene 2023 | 2,6840 | 2,7220 | 2,6180 | 2,6500 | 2,6500 | 2.440.796 |
04 ene 2023 | 2,6760 | 2,7000 | 2,6640 | 2,7000 | 2,7000 | 5.582.110 |
03 ene 2023 | 2,6480 | 2,6800 | 2,6320 | 2,6640 | 2,6640 | 3.690.899 |
02 ene 2023 | 2,6200 | 2,6560 | 2,6040 | 2,6420 | 2,6420 | 1.221.208 |
30 dic 2022 | 2,6300 | 2,6360 | 2,5940 | 2,6000 | 2,6000 | 1.330.411 |
29 dic 2022 | 2,6160 | 2,6480 | 2,6000 | 2,6360 | 2,6360 | 1.467.946 |
28 dic 2022 | 2,6500 | 2,6520 | 2,6180 | 2,6220 | 2,6220 | 1.248.204 |
27 dic 2022 | 2,6400 | 2,6640 | 2,6380 | 2,6420 | 2,6420 | 1.130.913 |
23 dic 2022 | 2,6260 | 2,6480 | 2,6100 | 2,6320 | 2,6320 | 1.505.622 |
22 dic 2022 | 2,6300 | 2,6460 | 2,5960 | 2,6120 | 2,6120 | 1.486.730 |
21 dic 2022 | 2,6040 | 2,6400 | 2,5860 | 2,6340 | 2,6340 | 1.358.254 |
20 dic 2022 | 2,5860 | 2,6020 | 2,5500 | 2,5940 | 2,5940 | 1.913.500 |
19 dic 2022 | 2,5740 | 2,6160 | 2,5720 | 2,5980 | 2,5980 | 1.973.824 |
16 dic 2022 | 2,6600 | 2,6600 | 2,5520 | 2,5740 | 2,5740 | 3.357.942 |
15 dic 2022 | 2,6660 | 2,6920 | 2,6560 | 2,6700 | 2,6700 | 1.925.202 |
14 dic 2022 | 2,6660 | 2,6940 | 2,6620 | 2,6820 | 2,6820 | 1.898.550 |
13 dic 2022 | 2,6880 | 2,7180 | 2,6460 | 2,6860 | 2,6860 | 3.110.022 |
12 dic 2022 | 2,6580 | 2,6860 | 2,6480 | 2,6840 | 2,6840 | 4.515.409 |
09 dic 2022 | 2,6260 | 2,6680 | 2,5840 | 2,6620 | 2,6620 | 3.766.111 |
08 dic 2022 | 2,6400 | 2,6740 | 2,6200 | 2,6280 | 2,6280 | 1.988.778 |
07 dic 2022 | 2,6420 | 2,6800 | 2,6140 | 2,6140 | 2,6140 | 4.767.111 |
06 dic 2022 | 2,6600 | 2,6740 | 2,6380 | 2,6460 | 2,6460 | 1.940.669 |
05 dic 2022 | 2,6860 | 2,7000 | 2,6640 | 2,6700 | 2,6700 | 1.456.960 |
02 dic 2022 | 2,6400 | 2,6960 | 2,6340 | 2,6900 | 2,6900 | 2.519.577 |
01 dic 2022 | 2,6800 | 2,6800 | 2,6260 | 2,6480 | 2,6480 | 2.174.146 |
30 nov 2022 | 2,6660 | 2,6940 | 2,6420 | 2,6600 | 2,6600 | 2.955.856 |
29 nov 2022 | 2,5980 | 2,6680 | 2,5860 | 2,6640 | 2,6640 | 3.529.326 |
28 nov 2022 | 2,5900 | 2,6040 | 2,5580 | 2,5960 | 2,5960 | 1.743.748 |
25 nov 2022 | 2,5640 | 2,5860 | 2,5420 | 2,5840 | 2,5840 | 2.122.181 |
24 nov 2022 | 2,5560 | 2,5960 | 2,5420 | 2,5640 | 2,5640 | 2.559.296 |
23 nov 2022 | 2,5840 | 2,6180 | 2,5600 | 2,5600 | 2,5600 | 2.093.753 |
22 nov 2022 | 2,5640 | 2,5940 | 2,5500 | 2,5740 | 2,5740 | 2.628.632 |
21 nov 2022 | 2,5140 | 2,5680 | 2,5120 | 2,5620 | 2,5620 | 3.205.250 |
18 nov 2022 | 2,5280 | 2,5320 | 2,4900 | 2,5180 | 2,5180 | 1.970.840 |
17 nov 2022 | 2,5340 | 2,5620 | 2,4700 | 2,5000 | 2,5000 | 2.183.231 |
16 nov 2022 | 2,5560 | 2,5860 | 2,5020 | 2,5220 | 2,5220 | 1.956.682 |
15 nov 2022 | 2,5460 | 2,5740 | 2,5200 | 2,5600 | 2,5600 | 2.086.095 |
14 nov 2022 | 2,5120 | 2,5640 | 2,5060 | 2,5380 | 2,5380 | 3.020.367 |
11 nov 2022 | 2,6000 | 2,6000 | 2,4880 | 2,4960 | 2,4960 | 4.655.357 |
10 nov 2022 | 2,5720 | 2,6080 | 2,5640 | 2,5940 | 2,5940 | 3.051.958 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |