Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,2750 | 3,3800 | 3,2275 | 3,3600 | 3,3600 | 13.149 |
02 may 2024 | 3,3300 | 3,3800 | 3,1000 | 3,2000 | 3,2000 | 12.400 |
01 may 2024 | 3,3100 | 3,3400 | 3,1100 | 3,2500 | 3,2500 | 12.300 |
30 abr 2024 | 3,2200 | 3,3200 | 3,1500 | 3,3100 | 3,3100 | 3400 |
29 abr 2024 | 3,3600 | 3,3600 | 3,1100 | 3,1600 | 3,1600 | 14.200 |
26 abr 2024 | 3,2100 | 3,5500 | 3,1500 | 3,3400 | 3,3400 | 24.100 |
25 abr 2024 | 3,5300 | 3,5300 | 3,2800 | 3,2800 | 3,2800 | 15.500 |
24 abr 2024 | 3,3500 | 3,5500 | 3,1700 | 3,5400 | 3,5400 | 16.900 |
23 abr 2024 | 3,4500 | 3,4600 | 3,2600 | 3,2700 | 3,2700 | 7700 |
22 abr 2024 | 3,2700 | 3,4700 | 3,2000 | 3,4600 | 3,4600 | 21.200 |
19 abr 2024 | 3,1600 | 3,3000 | 3,1000 | 3,1800 | 3,1800 | 13.600 |
18 abr 2024 | 3,2100 | 3,2800 | 3,1000 | 3,1700 | 3,1700 | 11.600 |
17 abr 2024 | 3,3400 | 3,3400 | 3,1200 | 3,2600 | 3,2600 | 14.200 |
16 abr 2024 | 3,4000 | 3,5000 | 3,1400 | 3,1600 | 3,1600 | 20.300 |
15 abr 2024 | 3,3900 | 3,3900 | 3,2000 | 3,2900 | 3,2900 | 13.700 |
12 abr 2024 | 3,2500 | 3,4800 | 3,2200 | 3,3000 | 3,3000 | 14.700 |
11 abr 2024 | 3,3800 | 3,5200 | 3,3000 | 3,4300 | 3,4300 | 14.600 |
10 abr 2024 | 3,5100 | 3,5200 | 3,3800 | 3,4200 | 3,4200 | 12.700 |
09 abr 2024 | 3,4400 | 3,5700 | 3,2800 | 3,4100 | 3,4100 | 16.000 |
08 abr 2024 | 3,3200 | 3,3900 | 3,2500 | 3,3800 | 3,3800 | 15.500 |
05 abr 2024 | 3,3300 | 3,3300 | 3,1400 | 3,2500 | 3,2500 | 33.500 |
04 abr 2024 | 3,8600 | 3,9100 | 2,9800 | 3,4000 | 3,4000 | 129.700 |
03 abr 2024 | 3,7000 | 3,9000 | 3,7000 | 3,8600 | 3,8600 | 8700 |
02 abr 2024 | 3,8600 | 3,9400 | 3,7100 | 3,7500 | 3,7500 | 27.100 |
01 abr 2024 | 4,0500 | 4,0500 | 3,8300 | 3,8500 | 3,8500 | 23.500 |
28 mar 2024 | 3,9900 | 4,0700 | 3,8700 | 4,0400 | 4,0400 | 49.900 |
27 mar 2024 | 3,9600 | 4,0000 | 3,7300 | 3,9800 | 3,9800 | 53.800 |
26 mar 2024 | 4,0700 | 4,1500 | 3,7100 | 3,9200 | 3,9200 | 84.800 |
25 mar 2024 | 3,6500 | 4,1900 | 3,6000 | 3,9900 | 3,9900 | 149.600 |
22 mar 2024 | 3,4400 | 3,6800 | 3,4000 | 3,6200 | 3,6200 | 37.600 |
21 mar 2024 | 3,5800 | 3,5800 | 3,3700 | 3,5000 | 3,5000 | 48.400 |
20 mar 2024 | 3,2500 | 3,6800 | 3,2200 | 3,4800 | 3,4800 | 90.400 |
19 mar 2024 | 3,1500 | 3,2700 | 3,0100 | 3,2400 | 3,2400 | 43.400 |
18 mar 2024 | 2,9100 | 3,2100 | 2,9000 | 3,1900 | 3,1900 | 47.500 |
15 mar 2024 | 3,0700 | 3,2300 | 2,9200 | 2,9300 | 2,9300 | 43.400 |
14 mar 2024 | 2,9500 | 3,1500 | 2,9100 | 3,0700 | 3,0700 | 57.400 |
13 mar 2024 | 3,1100 | 3,1600 | 2,8100 | 3,0100 | 3,0100 | 51.000 |
12 mar 2024 | 3,1700 | 3,1800 | 3,0200 | 3,0400 | 3,0400 | 26.200 |
11 mar 2024 | 3,1400 | 3,2500 | 3,0100 | 3,1000 | 3,1000 | 50.000 |
08 mar 2024 | 2,8300 | 3,1000 | 2,7000 | 3,0400 | 3,0400 | 125.700 |
07 mar 2024 | 2,7600 | 2,8700 | 2,6700 | 2,7300 | 2,7300 | 23.200 |
06 mar 2024 | 2,7400 | 2,8900 | 2,6800 | 2,7600 | 2,7600 | 17.600 |
05 mar 2024 | 2,8500 | 2,8900 | 2,6600 | 2,7600 | 2,7600 | 57.100 |
04 mar 2024 | 2,6500 | 2,9300 | 2,5500 | 2,8900 | 2,8900 | 100.900 |
01 mar 2024 | 2,7800 | 2,8700 | 2,5900 | 2,6900 | 2,6900 | 81.300 |
29 feb 2024 | 2,7700 | 3,0000 | 2,7700 | 2,8200 | 2,8200 | 34.200 |
28 feb 2024 | 3,0400 | 3,1500 | 2,7800 | 2,8100 | 2,8100 | 61.500 |
27 feb 2024 | 2,9300 | 3,2300 | 2,8100 | 3,1400 | 3,1400 | 133.600 |
26 feb 2024 | 3,1500 | 3,2000 | 2,7000 | 2,9300 | 2,9300 | 184.100 |
23 feb 2024 | 3,4100 | 3,5900 | 3,1000 | 3,1000 | 3,1000 | 186.900 |
22 feb 2024 | 3,3300 | 4,0900 | 2,8700 | 3,3400 | 3,3400 | 739.900 |
21 feb 2024 | 3,2000 | 4,5800 | 2,7100 | 3,7800 | 3,7800 | 16.616.600 |
20 feb 2024 | 2,7000 | 2,7100 | 2,3000 | 2,3000 | 2,3000 | 60.300 |
16 feb 2024 | 2,4400 | 2,6700 | 2,3500 | 2,5700 | 2,5700 | 44.300 |
15 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4300 | 2,4300 | 20.700 |
14 feb 2024 | 2,1200 | 2,4000 | 2,0500 | 2,3000 | 2,3000 | 52.500 |
13 feb 2024 | 2,0500 | 2,2300 | 1,9900 | 2,2000 | 2,2000 | 26.400 |
12 feb 2024 | 2,0200 | 2,1000 | 1,9800 | 2,0800 | 2,0800 | 15.400 |
09 feb 2024 | 1,9900 | 2,0200 | 1,8900 | 1,9800 | 1,9800 | 14.000 |
08 feb 2024 | 1,8100 | 1,9900 | 1,8100 | 1,9800 | 1,9800 | 11.000 |
07 feb 2024 | 1,8700 | 1,9900 | 1,7000 | 1,8600 | 1,8600 | 30.600 |
06 feb 2024 | 1,7000 | 2,0300 | 1,6500 | 1,8100 | 1,8100 | 75.800 |
05 feb 2024 | 1,5200 | 1,6600 | 1,5200 | 1,6500 | 1,6500 | 21.300 |
02 feb 2024 | 1,7300 | 1,7300 | 1,5300 | 1,5800 | 1,5800 | 9800 |
01 feb 2024 | 1,8200 | 1,8200 | 1,6500 | 1,7100 | 1,7100 | 21.000 |
31 ene 2024 | 1,6300 | 1,8000 | 1,6300 | 1,6900 | 1,6900 | 21.500 |
30 ene 2024 | 1,5800 | 1,6900 | 1,5200 | 1,5600 | 1,5600 | 20.700 |
29 ene 2024 | 1,8000 | 1,8200 | 1,6300 | 1,6300 | 1,6300 | 14.400 |
26 ene 2024 | 1,6100 | 1,7200 | 1,6000 | 1,7200 | 1,7200 | 7800 |
25 ene 2024 | 1,7500 | 1,7700 | 1,6200 | 1,6900 | 1,6900 | 30.500 |
24 ene 2024 | 1,6200 | 1,7700 | 1,5800 | 1,7200 | 1,7200 | 28.000 |
23 ene 2024 | 1,5200 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 28.900 |
22 ene 2024 | 1,6100 | 1,7000 | 1,3700 | 1,5200 | 1,5200 | 142.300 |
19 ene 2024 | 1,9400 | 2,0000 | 1,6500 | 1,6500 | 1,6500 | 69.100 |
18 ene 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0000 | 2,0000 | 25.800 |
17 ene 2024 | 2,0400 | 2,1500 | 2,0400 | 2,1000 | 2,1000 | 14.700 |
16 ene 2024 | 2,2000 | 2,2000 | 2,0000 | 2,1400 | 2,1400 | 33.700 |
12 ene 2024 | 2,1300 | 2,1500 | 1,9000 | 2,1400 | 2,1400 | 64.900 |
11 ene 2024 | 2,2000 | 2,2000 | 1,9300 | 2,0000 | 2,0000 | 15.200 |
10 ene 2024 | 2,1200 | 2,1500 | 1,9000 | 2,1300 | 2,1300 | 64.300 |
09 ene 2024 | 2,0800 | 2,1000 | 1,9800 | 2,1000 | 2,1000 | 19.200 |
08 ene 2024 | 2,0100 | 2,1000 | 1,9600 | 2,0200 | 2,0200 | 20.500 |
05 ene 2024 | 2,0000 | 2,1500 | 1,9800 | 2,0200 | 2,0200 | 11.700 |
04 ene 2024 | 2,2500 | 2,2500 | 1,9700 | 2,0500 | 2,0500 | 41.900 |
03 ene 2024 | 2,0700 | 2,3100 | 2,0400 | 2,2200 | 2,2200 | 49.900 |
02 ene 2024 | 2,2500 | 2,2500 | 2,0800 | 2,1500 | 2,1500 | 21.300 |
29 dic 2023 | 2,7300 | 2,7300 | 2,2000 | 2,2500 | 2,2500 | 141.800 |
28 dic 2023 | 2,3500 | 2,5800 | 2,2900 | 2,5100 | 2,5100 | 270.000 |
27 dic 2023 | 1,8700 | 2,2800 | 1,8700 | 2,2700 | 2,2700 | 51.600 |
26 dic 2023 | 1,8700 | 1,9900 | 1,7600 | 1,9500 | 1,9500 | 33.900 |
22 dic 2023 | 1,7900 | 1,9000 | 1,6700 | 1,8900 | 1,8900 | 16.000 |
21 dic 2023 | 1,8400 | 1,8500 | 1,7200 | 1,8000 | 1,8000 | 12.100 |
20 dic 2023 | 1,8500 | 1,8500 | 1,7000 | 1,7800 | 1,7800 | 15.100 |
19 dic 2023 | 1,8200 | 1,8900 | 1,7100 | 1,8300 | 1,8300 | 21.000 |
18 dic 2023 | 1,8800 | 1,9000 | 1,7700 | 1,8200 | 1,8200 | 17.400 |
15 dic 2023 | 1,8400 | 1,8900 | 1,7600 | 1,8700 | 1,8700 | 6500 |
14 dic 2023 | 1,9200 | 1,9400 | 1,8100 | 1,8400 | 1,8400 | 12.100 |
13 dic 2023 | 1,8200 | 1,9800 | 1,6500 | 1,8000 | 1,8000 | 34.900 |
12 dic 2023 | 1,8400 | 1,9000 | 1,7500 | 1,8600 | 1,8600 | 22.700 |
11 dic 2023 | 1,8700 | 1,9900 | 1,7800 | 1,8200 | 1,8200 | 46.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |