Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 2,3600 | 2,4000 | 2,2700 | 2,3200 | 2,3200 | 743.200 |
17 may 2024 | 2,4000 | 2,4300 | 2,3500 | 2,3500 | 2,3500 | 770.200 |
16 may 2024 | 2,4500 | 2,4700 | 2,3600 | 2,3900 | 2,3900 | 714.300 |
15 may 2024 | 2,5700 | 2,6100 | 2,4350 | 2,4700 | 2,4700 | 730.600 |
14 may 2024 | 2,4800 | 2,7300 | 2,4700 | 2,5500 | 2,5500 | 1.820.400 |
13 may 2024 | 2,1100 | 2,5200 | 2,1100 | 2,4300 | 2,4300 | 2.724.000 |
10 may 2024 | 2,2900 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 650.600 |
09 may 2024 | 2,1500 | 2,2900 | 2,1200 | 2,2800 | 2,2800 | 933.700 |
08 may 2024 | 2,1500 | 2,1800 | 2,1100 | 2,1500 | 2,1500 | 653.500 |
07 may 2024 | 2,2700 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | 699.500 |
06 may 2024 | 2,3000 | 2,3500 | 2,2400 | 2,2500 | 2,2500 | 989.900 |
03 may 2024 | 2,2600 | 2,4500 | 2,2250 | 2,2900 | 2,2900 | 1.610.000 |
02 may 2024 | 2,1800 | 2,2000 | 2,0700 | 2,1900 | 2,1900 | 1.884.000 |
01 may 2024 | 2,1200 | 2,3000 | 2,1100 | 2,1400 | 2,1400 | 1.131.900 |
30 abr 2024 | 2,1100 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 1.617.800 |
29 abr 2024 | 2,1800 | 2,2700 | 2,1300 | 2,1300 | 2,1300 | 798.400 |
26 abr 2024 | 2,1600 | 2,2350 | 2,1600 | 2,1600 | 2,1600 | 554.900 |
25 abr 2024 | 2,2100 | 2,2500 | 2,1400 | 2,1500 | 2,1500 | 878.800 |
24 abr 2024 | 2,1900 | 2,2550 | 2,1450 | 2,2500 | 2,2500 | 1.270.900 |
23 abr 2024 | 2,1100 | 2,2500 | 2,1100 | 2,1700 | 2,1700 | 1.527.300 |
22 abr 2024 | 2,1400 | 2,1900 | 2,0600 | 2,1200 | 2,1200 | 1.367.200 |
19 abr 2024 | 2,1800 | 2,2400 | 2,1150 | 2,1400 | 2,1400 | 1.559.100 |
18 abr 2024 | 2,2400 | 2,2850 | 2,1900 | 2,1900 | 2,1900 | 667.200 |
17 abr 2024 | 2,2700 | 2,3250 | 2,2200 | 2,2300 | 2,2300 | 1.425.300 |
16 abr 2024 | 2,2400 | 2,3200 | 2,1950 | 2,2400 | 2,2400 | 1.392.600 |
15 abr 2024 | 2,3000 | 2,3200 | 2,2300 | 2,2700 | 2,2700 | 1.514.000 |
12 abr 2024 | 2,3700 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 1.368.900 |
11 abr 2024 | 2,3700 | 2,4600 | 2,3350 | 2,4100 | 2,4100 | 1.204.300 |
10 abr 2024 | 2,3800 | 2,3900 | 2,3100 | 2,3300 | 2,3300 | 1.290.900 |
09 abr 2024 | 2,4100 | 2,5900 | 2,4000 | 2,5000 | 2,5000 | 1.098.000 |
08 abr 2024 | 2,2500 | 2,5180 | 2,2500 | 2,3900 | 2,3900 | 1.320.300 |
05 abr 2024 | 2,3500 | 2,3550 | 2,2500 | 2,2600 | 2,2600 | 1.105.100 |
04 abr 2024 | 2,5200 | 2,6000 | 2,3500 | 2,3600 | 2,3600 | 1.281.100 |
03 abr 2024 | 2,4700 | 2,5100 | 2,4000 | 2,4700 | 2,4700 | 1.515.800 |
02 abr 2024 | 2,5800 | 2,5800 | 2,4100 | 2,4800 | 2,4800 | 1.938.200 |
01 abr 2024 | 2,6600 | 2,7400 | 2,5700 | 2,6500 | 2,6500 | 1.982.700 |
28 mar 2024 | 2,4400 | 2,6700 | 2,4400 | 2,6400 | 2,6400 | 1.653.300 |
27 mar 2024 | 2,4600 | 2,4800 | 2,3850 | 2,4400 | 2,4400 | 1.338.200 |
26 mar 2024 | 2,4300 | 2,4600 | 2,4100 | 2,4300 | 2,4300 | 1.902.900 |
25 mar 2024 | 2,4200 | 2,5500 | 2,3800 | 2,3900 | 2,3900 | 2.094.700 |
22 mar 2024 | 2,5600 | 2,5700 | 2,4400 | 2,4600 | 2,4600 | 2.102.300 |
21 mar 2024 | 2,4000 | 2,5900 | 2,3400 | 2,5700 | 2,5700 | 2.634.500 |
20 mar 2024 | 2,2800 | 2,4350 | 2,2100 | 2,4000 | 2,4000 | 1.563.000 |
19 mar 2024 | 2,1700 | 2,3000 | 2,1600 | 2,2900 | 2,2900 | 2.243.500 |
18 mar 2024 | 2,2500 | 2,3200 | 2,1550 | 2,2700 | 2,2700 | 2.654.000 |
15 mar 2024 | 2,2400 | 2,2910 | 2,2100 | 2,2500 | 2,2500 | 1.796.200 |
14 mar 2024 | 2,3000 | 2,3200 | 2,2150 | 2,2300 | 2,2300 | 1.773.600 |
13 mar 2024 | 2,3500 | 2,4900 | 2,3200 | 2,3200 | 2,3200 | 1.344.600 |
12 mar 2024 | 2,3900 | 2,4500 | 2,3000 | 2,3400 | 2,3400 | 2.852.500 |
11 mar 2024 | 2,5100 | 2,5550 | 2,3600 | 2,3800 | 2,3800 | 1.558.800 |
08 mar 2024 | 2,4900 | 2,7100 | 2,4800 | 2,5100 | 2,5100 | 2.189.100 |
07 mar 2024 | 2,4100 | 2,5200 | 2,3500 | 2,4600 | 2,4600 | 2.860.800 |
06 mar 2024 | 2,6400 | 2,6400 | 2,4150 | 2,4250 | 2,4250 | 3.443.900 |
05 mar 2024 | 2,7100 | 2,9500 | 2,5500 | 2,5900 | 2,5900 | 7.737.700 |
04 mar 2024 | 3,2600 | 3,3850 | 3,2300 | 3,2800 | 3,2800 | 3.047.000 |
01 mar 2024 | 3,2500 | 3,3400 | 3,1900 | 3,2100 | 3,2100 | 1.312.900 |
29 feb 2024 | 3,3000 | 3,3550 | 3,1900 | 3,2300 | 3,2300 | 1.076.600 |
28 feb 2024 | 3,3300 | 3,3500 | 3,2150 | 3,2300 | 3,2300 | 869.100 |
27 feb 2024 | 3,2800 | 3,3700 | 3,2300 | 3,3600 | 3,3600 | 1.435.300 |
26 feb 2024 | 3,2200 | 3,3350 | 3,2000 | 3,2600 | 3,2600 | 1.253.300 |
23 feb 2024 | 3,2200 | 3,2800 | 3,1500 | 3,2400 | 3,2400 | 1.430.600 |
22 feb 2024 | 3,2900 | 3,3200 | 3,1650 | 3,2100 | 3,2100 | 1.307.400 |
21 feb 2024 | 3,4000 | 3,4540 | 3,2500 | 3,2900 | 3,2900 | 987.400 |
20 feb 2024 | 3,7000 | 3,7050 | 3,4200 | 3,4500 | 3,4500 | 1.142.300 |
16 feb 2024 | 3,9200 | 3,9200 | 3,7600 | 3,8200 | 3,8200 | 810.300 |
15 feb 2024 | 3,7600 | 3,9800 | 3,7600 | 3,9800 | 3,9800 | 1.343.800 |
14 feb 2024 | 3,6500 | 3,7600 | 3,5400 | 3,7500 | 3,7500 | 931.900 |
13 feb 2024 | 3,5000 | 3,6150 | 3,4100 | 3,5100 | 3,5100 | 1.471.000 |
12 feb 2024 | 3,5100 | 3,7200 | 3,5000 | 3,7000 | 3,7000 | 1.211.100 |
09 feb 2024 | 3,4500 | 3,5800 | 3,3900 | 3,5200 | 3,5200 | 757.600 |
08 feb 2024 | 3,3800 | 3,5000 | 3,3700 | 3,4500 | 3,4500 | 714.700 |
07 feb 2024 | 3,3800 | 3,4700 | 3,3000 | 3,3700 | 3,3700 | 1.373.100 |
06 feb 2024 | 3,2300 | 3,3700 | 3,1750 | 3,3700 | 3,3700 | 1.315.200 |
05 feb 2024 | 3,2000 | 3,2500 | 3,1500 | 3,2000 | 3,2000 | 1.241.900 |
02 feb 2024 | 3,2500 | 3,3100 | 3,1500 | 3,2900 | 3,2900 | 865.400 |
01 feb 2024 | 3,2300 | 3,3650 | 3,1900 | 3,3000 | 3,3000 | 1.351.200 |
31 ene 2024 | 3,3400 | 3,4600 | 3,1850 | 3,2000 | 3,2000 | 1.337.700 |
30 ene 2024 | 3,3400 | 3,3400 | 3,2400 | 3,3400 | 3,3400 | 1.544.700 |
29 ene 2024 | 3,2000 | 3,3800 | 3,1500 | 3,3800 | 3,3800 | 1.506.900 |
26 ene 2024 | 3,3200 | 3,3900 | 3,1900 | 3,2100 | 3,2100 | 1.000.400 |
25 ene 2024 | 3,3700 | 3,3950 | 3,2400 | 3,3100 | 3,3100 | 1.454.200 |
24 ene 2024 | 3,3400 | 3,3800 | 3,2100 | 3,2600 | 3,2600 | 1.270.800 |
23 ene 2024 | 3,4300 | 3,5300 | 3,2400 | 3,2500 | 3,2500 | 1.311.900 |
22 ene 2024 | 3,2500 | 3,4200 | 3,2100 | 3,4200 | 3,4200 | 1.811.100 |
19 ene 2024 | 3,2500 | 3,2600 | 3,1540 | 3,2300 | 3,2300 | 1.136.000 |
18 ene 2024 | 3,2700 | 3,3400 | 3,1150 | 3,2100 | 3,2100 | 1.531.000 |
17 ene 2024 | 3,1200 | 3,2300 | 3,1000 | 3,2300 | 3,2300 | 1.610.300 |
16 ene 2024 | 3,2300 | 3,2500 | 3,1400 | 3,1800 | 3,1800 | 1.738.300 |
12 ene 2024 | 3,3400 | 3,4370 | 3,2150 | 3,2600 | 3,2600 | 1.092.100 |
11 ene 2024 | 3,3000 | 3,3750 | 3,2250 | 3,3000 | 3,3000 | 1.192.300 |
10 ene 2024 | 3,3300 | 3,3750 | 3,2200 | 3,3300 | 3,3300 | 1.325.200 |
09 ene 2024 | 3,3700 | 3,3900 | 3,2900 | 3,3200 | 3,3200 | 1.053.400 |
08 ene 2024 | 3,2800 | 3,4200 | 3,2300 | 3,4100 | 3,4100 | 1.189.600 |
05 ene 2024 | 3,2800 | 3,3300 | 3,2200 | 3,2600 | 3,2600 | 1.303.400 |
04 ene 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3100 | 3,3100 | 1.365.800 |
03 ene 2024 | 3,5000 | 3,5400 | 3,3900 | 3,4000 | 3,4000 | 1.246.300 |
02 ene 2024 | 3,5000 | 3,7100 | 3,4500 | 3,5800 | 3,5800 | 1.339.900 |
29 dic 2023 | 3,7200 | 3,7500 | 3,5600 | 3,5700 | 3,5700 | 1.462.900 |
28 dic 2023 | 3,6600 | 3,7600 | 3,6200 | 3,7200 | 3,7200 | 1.043.000 |
27 dic 2023 | 3,7900 | 3,8510 | 3,6900 | 3,7000 | 3,7000 | 1.046.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |