Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 2,4200 | 2,4200 | 2,3350 | 2,3350 | 2,3350 | 81.744 |
23 abr 2024 | 2,2700 | 2,4250 | 2,2700 | 2,3850 | 2,3850 | 230.925 |
22 abr 2024 | 2,1700 | 2,3100 | 2,1650 | 2,2650 | 2,2650 | 85.018 |
19 abr 2024 | 2,2200 | 2,2250 | 2,1350 | 2,1750 | 2,1750 | 144.980 |
18 abr 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 106.654 |
17 abr 2024 | 2,2250 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 107.926 |
16 abr 2024 | 2,2450 | 2,2550 | 2,2100 | 2,2450 | 2,2450 | 76.772 |
15 abr 2024 | 2,2350 | 2,2950 | 2,1950 | 2,2650 | 2,2650 | 146.549 |
12 abr 2024 | 2,3350 | 2,3400 | 2,2050 | 2,2350 | 2,2350 | 193.601 |
11 abr 2024 | 2,3100 | 2,3600 | 2,2900 | 2,3150 | 2,3150 | 196.137 |
10 abr 2024 | 2,3700 | 2,4750 | 2,3250 | 2,3300 | 2,3300 | 251.414 |
09 abr 2024 | 2,3100 | 2,3800 | 2,2900 | 2,3500 | 2,3500 | 173.049 |
08 abr 2024 | 2,2300 | 2,3800 | 2,2300 | 2,3400 | 2,3400 | 139.839 |
05 abr 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2100 | 2,2100 | 158.187 |
04 abr 2024 | 2,3000 | 2,3450 | 2,2450 | 2,2600 | 2,2600 | 104.063 |
03 abr 2024 | 2,2950 | 2,2950 | 2,2200 | 2,2900 | 2,2900 | 199.783 |
02 abr 2024 | 2,3300 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 116.145 |
28 mar 2024 | 2,3150 | 2,3650 | 2,2800 | 2,3300 | 2,3300 | 113.435 |
27 mar 2024 | 2,2500 | 2,3100 | 2,2250 | 2,3100 | 2,3100 | 227.744 |
26 mar 2024 | 2,3250 | 2,3250 | 2,2450 | 2,2700 | 2,2700 | 83.264 |
25 mar 2024 | 2,3300 | 2,3600 | 2,2950 | 2,3450 | 2,3450 | 74.039 |
22 mar 2024 | 2,3550 | 2,4250 | 2,3500 | 2,3800 | 2,3800 | 68.512 |
21 mar 2024 | 2,3600 | 2,4050 | 2,3300 | 2,3750 | 2,3750 | 71.838 |
20 mar 2024 | 2,3600 | 2,3700 | 2,2700 | 2,3400 | 2,3400 | 110.169 |
19 mar 2024 | 2,4600 | 2,4600 | 2,3300 | 2,3400 | 2,3400 | 139.624 |
18 mar 2024 | 2,5100 | 2,5700 | 2,4450 | 2,4650 | 2,4650 | 120.872 |
15 mar 2024 | 2,5000 | 2,5000 | 2,3800 | 2,4950 | 2,4950 | 1.086.403 |
14 mar 2024 | 2,5300 | 2,6000 | 2,4850 | 2,5500 | 2,5500 | 126.488 |
13 mar 2024 | 2,4900 | 2,5500 | 2,4200 | 2,5500 | 2,5500 | 152.269 |
12 mar 2024 | 2,4000 | 2,5100 | 2,3500 | 2,4750 | 2,4750 | 180.748 |
11 mar 2024 | 2,2500 | 2,5350 | 2,2200 | 2,3800 | 2,3800 | 407.994 |
08 mar 2024 | 2,1400 | 2,2200 | 2,1100 | 2,2000 | 2,2000 | 342.005 |
07 mar 2024 | 2,2150 | 2,2150 | 2,1050 | 2,1400 | 2,1400 | 448.894 |
06 mar 2024 | 2,3000 | 2,3350 | 2,2350 | 2,2350 | 2,2350 | 359.167 |
05 mar 2024 | 2,3650 | 2,3650 | 2,2750 | 2,2800 | 2,2800 | 229.410 |
04 mar 2024 | 2,4300 | 2,4650 | 2,3450 | 2,3850 | 2,3850 | 198.263 |
01 mar 2024 | 2,5800 | 2,5800 | 2,3700 | 2,4300 | 2,4300 | 330.695 |
29 feb 2024 | 2,7000 | 2,7600 | 2,5100 | 2,5750 | 2,5750 | 448.879 |
28 feb 2024 | 2,8800 | 2,9000 | 2,6950 | 2,8550 | 2,8550 | 169.594 |
27 feb 2024 | 2,8250 | 2,9250 | 2,7950 | 2,8600 | 2,8600 | 176.750 |
26 feb 2024 | 2,7850 | 2,9750 | 2,7850 | 2,8200 | 2,8200 | 329.032 |
23 feb 2024 | 2,8100 | 2,8200 | 2,6900 | 2,7300 | 2,7300 | 85.487 |
22 feb 2024 | 2,7600 | 2,8400 | 2,7300 | 2,8000 | 2,8000 | 100.735 |
21 feb 2024 | 2,7800 | 2,8400 | 2,7150 | 2,7400 | 2,7400 | 49.930 |
20 feb 2024 | 2,7550 | 2,8150 | 2,7250 | 2,7900 | 2,7900 | 58.745 |
19 feb 2024 | 2,8650 | 2,8650 | 2,7400 | 2,8000 | 2,8000 | 155.878 |
16 feb 2024 | 2,9050 | 2,9400 | 2,7850 | 2,8650 | 2,8650 | 203.959 |
15 feb 2024 | 2,7000 | 2,8500 | 2,6850 | 2,8450 | 2,8450 | 182.207 |
14 feb 2024 | 2,6050 | 2,7100 | 2,5850 | 2,6800 | 2,6800 | 203.211 |
13 feb 2024 | 2,7150 | 2,7400 | 2,6000 | 2,6100 | 2,6100 | 74.702 |
12 feb 2024 | 2,6000 | 2,7500 | 2,6000 | 2,6950 | 2,6950 | 147.560 |
09 feb 2024 | 2,6550 | 2,6950 | 2,5850 | 2,6100 | 2,6100 | 219.704 |
08 feb 2024 | 2,6150 | 2,6850 | 2,6150 | 2,6350 | 2,6350 | 77.617 |
07 feb 2024 | 2,7100 | 2,7300 | 2,6200 | 2,6200 | 2,6200 | 105.732 |
06 feb 2024 | 2,7250 | 2,7550 | 2,6300 | 2,7000 | 2,7000 | 98.111 |
05 feb 2024 | 2,7100 | 2,7900 | 2,6800 | 2,7250 | 2,7250 | 82.996 |
02 feb 2024 | 2,6900 | 2,7950 | 2,6750 | 2,6750 | 2,6750 | 171.203 |
01 feb 2024 | 2,7200 | 2,7600 | 2,6700 | 2,6700 | 2,6700 | 153.516 |
31 ene 2024 | 2,7950 | 2,8200 | 2,6950 | 2,7150 | 2,7150 | 154.926 |
30 ene 2024 | 2,8100 | 2,9050 | 2,8100 | 2,8150 | 2,8150 | 191.328 |
29 ene 2024 | 2,6000 | 2,8800 | 2,4000 | 2,8250 | 2,8250 | 584.370 |
26 ene 2024 | 2,8900 | 2,9200 | 2,8350 | 2,8800 | 2,8800 | 106.572 |
25 ene 2024 | 2,9800 | 2,9800 | 2,8150 | 2,8150 | 2,8150 | 60.013 |
24 ene 2024 | 2,9500 | 2,9850 | 2,8850 | 2,9700 | 2,9700 | 100.200 |
23 ene 2024 | 2,8200 | 2,9200 | 2,8150 | 2,8950 | 2,8950 | 137.518 |
22 ene 2024 | 2,7900 | 2,8250 | 2,7900 | 2,8000 | 2,8000 | 91.471 |
19 ene 2024 | 2,7600 | 2,8000 | 2,7100 | 2,7850 | 2,7850 | 166.361 |
18 ene 2024 | 2,7400 | 2,8350 | 2,7200 | 2,7650 | 2,7650 | 119.557 |
17 ene 2024 | 2,7650 | 2,7700 | 2,6600 | 2,7450 | 2,7450 | 370.248 |
16 ene 2024 | 2,9700 | 2,9700 | 2,8250 | 2,8400 | 2,8400 | 324.361 |
15 ene 2024 | 3,0400 | 3,0500 | 2,9750 | 2,9800 | 2,9800 | 106.620 |
12 ene 2024 | 3,0100 | 3,1000 | 3,0100 | 3,0750 | 3,0750 | 73.185 |
11 ene 2024 | 3,1200 | 3,1400 | 3,0100 | 3,0100 | 3,0100 | 99.027 |
10 ene 2024 | 3,1500 | 3,1800 | 3,0950 | 3,1000 | 3,1000 | 91.606 |
09 ene 2024 | 3,2500 | 3,3050 | 3,1550 | 3,1550 | 3,1550 | 100.804 |
08 ene 2024 | 3,1600 | 3,2250 | 3,1200 | 3,2250 | 3,2250 | 106.858 |
05 ene 2024 | 3,1400 | 3,1950 | 3,0500 | 3,1700 | 3,1700 | 184.839 |
04 ene 2024 | 3,2050 | 3,2050 | 3,0850 | 3,1600 | 3,1600 | 128.216 |
03 ene 2024 | 3,3950 | 3,4100 | 3,1350 | 3,1850 | 3,1850 | 212.938 |
02 ene 2024 | 3,4400 | 3,5550 | 3,3750 | 3,4050 | 3,4050 | 96.752 |
29 dic 2023 | 3,5000 | 3,5000 | 3,4200 | 3,4200 | 3,4200 | 86.222 |
28 dic 2023 | 3,5600 | 3,5850 | 3,4700 | 3,5000 | 3,5000 | 103.307 |
27 dic 2023 | 3,4700 | 3,6750 | 3,4650 | 3,5700 | 3,5700 | 243.725 |
22 dic 2023 | 3,4700 | 3,4700 | 3,4100 | 3,4350 | 3,4350 | 74.590 |
21 dic 2023 | 3,4400 | 3,5050 | 3,4100 | 3,4900 | 3,4900 | 86.104 |
20 dic 2023 | 3,4450 | 3,5350 | 3,4250 | 3,4550 | 3,4550 | 164.430 |
19 dic 2023 | 3,2900 | 3,4750 | 3,2650 | 3,4450 | 3,4450 | 136.553 |
18 dic 2023 | 3,2650 | 3,2850 | 3,1900 | 3,2750 | 3,2750 | 110.489 |
15 dic 2023 | 3,2750 | 3,4800 | 3,2750 | 3,3100 | 3,3100 | 234.065 |
14 dic 2023 | 3,0800 | 3,3050 | 3,0550 | 3,2750 | 3,2750 | 193.979 |
13 dic 2023 | 3,1600 | 3,1600 | 3,0300 | 3,0300 | 3,0300 | 224.813 |
12 dic 2023 | 3,3450 | 3,3850 | 3,1450 | 3,1450 | 3,1450 | 178.095 |
11 dic 2023 | 3,3600 | 3,3900 | 3,3350 | 3,3800 | 3,3800 | 83.492 |
08 dic 2023 | 3,4500 | 3,5150 | 3,3400 | 3,3800 | 3,3800 | 139.171 |
07 dic 2023 | 3,4400 | 3,5350 | 3,3650 | 3,4250 | 3,4250 | 80.865 |
06 dic 2023 | 3,4150 | 3,5500 | 3,4150 | 3,5000 | 3,5000 | 105.038 |
05 dic 2023 | 3,4750 | 3,4950 | 3,3750 | 3,4150 | 3,4150 | 188.824 |
04 dic 2023 | 3,4850 | 3,5750 | 3,4450 | 3,4950 | 3,4950 | 164.949 |
01 dic 2023 | 3,5000 | 3,5650 | 3,4200 | 3,4650 | 3,4650 | 131.978 |
30 nov 2023 | 3,7500 | 3,8900 | 3,4750 | 3,4750 | 3,4750 | 1.432.818 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |