Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,3800 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 271.664 |
01 may 2024 | 2,3300 | 2,4000 | 2,3000 | 2,3400 | 2,3400 | 908.600 |
30 abr 2024 | 2,3700 | 2,4100 | 2,3200 | 2,3200 | 2,3200 | 859.600 |
29 abr 2024 | 2,3800 | 2,4250 | 2,3700 | 2,4000 | 2,4000 | 525.300 |
26 abr 2024 | 2,3400 | 2,4000 | 2,3200 | 2,3600 | 2,3600 | 451.700 |
25 abr 2024 | 2,3300 | 2,3500 | 2,2900 | 2,3200 | 2,3200 | 559.600 |
24 abr 2024 | 2,3200 | 2,3700 | 2,3000 | 2,3700 | 2,3700 | 1.149.800 |
23 abr 2024 | 2,2700 | 2,3800 | 2,2700 | 2,3200 | 2,3200 | 653.400 |
22 abr 2024 | 2,3100 | 2,3300 | 2,2450 | 2,2900 | 2,2900 | 815.800 |
19 abr 2024 | 2,3500 | 2,3600 | 2,2700 | 2,2900 | 2,2900 | 1.455.200 |
18 abr 2024 | 2,4600 | 2,5800 | 2,3500 | 2,3600 | 2,3600 | 1.340.900 |
17 abr 2024 | 2,5400 | 2,5500 | 2,4000 | 2,4600 | 2,4600 | 1.787.900 |
16 abr 2024 | 2,4200 | 2,5250 | 2,3900 | 2,5100 | 2,5100 | 1.429.200 |
15 abr 2024 | 2,4400 | 2,5000 | 2,4200 | 2,4700 | 2,4700 | 1.235.500 |
12 abr 2024 | 2,4600 | 2,4750 | 2,4100 | 2,4400 | 2,4400 | 1.256.600 |
11 abr 2024 | 2,5300 | 2,5500 | 2,4300 | 2,5000 | 2,5000 | 874.900 |
10 abr 2024 | 2,5700 | 2,5900 | 2,4500 | 2,5200 | 2,5200 | 2.172.300 |
09 abr 2024 | 2,6000 | 2,6300 | 2,5800 | 2,6200 | 2,6200 | 836.400 |
08 abr 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 840.000 |
05 abr 2024 | 2,5600 | 2,6000 | 2,5320 | 2,5600 | 2,5600 | 1.124.800 |
04 abr 2024 | 2,6500 | 2,6900 | 2,5600 | 2,5600 | 2,5600 | 1.549.800 |
03 abr 2024 | 2,5900 | 2,6450 | 2,5500 | 2,6000 | 2,6000 | 3.143.500 |
02 abr 2024 | 2,5900 | 2,6700 | 2,5500 | 2,6100 | 2,6100 | 1.456.600 |
01 abr 2024 | 2,6700 | 2,6800 | 2,5800 | 2,6500 | 2,6500 | 1.442.600 |
28 mar 2024 | 2,7300 | 2,7800 | 2,6400 | 2,6800 | 2,6800 | 5.544.800 |
27 mar 2024 | 2,6200 | 2,7300 | 2,5800 | 2,7200 | 2,7200 | 1.267.200 |
26 mar 2024 | 2,6800 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 891.500 |
25 mar 2024 | 2,7400 | 2,7800 | 2,5800 | 2,6600 | 2,6600 | 1.618.400 |
22 mar 2024 | 2,6700 | 2,7600 | 2,6300 | 2,7500 | 2,7500 | 2.971.100 |
21 mar 2024 | 2,6900 | 2,7200 | 2,6500 | 2,6800 | 2,6800 | 2.600.600 |
20 mar 2024 | 2,6700 | 2,7200 | 2,6200 | 2,6800 | 2,6800 | 1.378.800 |
19 mar 2024 | 2,7000 | 2,7800 | 2,6500 | 2,7000 | 2,7000 | 1.923.100 |
18 mar 2024 | 2,7000 | 2,7650 | 2,6500 | 2,7000 | 2,7000 | 1.848.200 |
15 mar 2024 | 2,6600 | 2,7500 | 2,6600 | 2,7000 | 2,7000 | 2.315.200 |
14 mar 2024 | 2,7100 | 2,8150 | 2,6500 | 2,6900 | 2,6900 | 1.607.300 |
13 mar 2024 | 2,7500 | 2,8000 | 2,7000 | 2,7400 | 2,7400 | 989.700 |
12 mar 2024 | 2,7200 | 2,8400 | 2,6750 | 2,7800 | 2,7800 | 1.060.200 |
11 mar 2024 | 2,7000 | 2,8100 | 2,6500 | 2,7100 | 2,7100 | 1.243.900 |
08 mar 2024 | 2,7900 | 2,9000 | 2,6900 | 2,7100 | 2,7100 | 1.446.900 |
07 mar 2024 | 2,7600 | 2,8600 | 2,7400 | 2,7600 | 2,7600 | 1.478.500 |
06 mar 2024 | 2,7600 | 2,8300 | 2,6000 | 2,7100 | 2,7100 | 1.488.400 |
05 mar 2024 | 2,6300 | 2,8200 | 2,5100 | 2,7600 | 2,7600 | 4.120.800 |
04 mar 2024 | 2,9000 | 2,9600 | 2,7600 | 2,8900 | 2,8900 | 1.871.000 |
01 mar 2024 | 2,9100 | 2,9700 | 2,8000 | 2,9000 | 2,9000 | 1.115.000 |
29 feb 2024 | 2,9550 | 3,0500 | 2,8500 | 2,9000 | 2,9000 | 1.465.500 |
28 feb 2024 | 2,8800 | 2,9800 | 2,8500 | 2,9100 | 2,9100 | 721.900 |
27 feb 2024 | 3,0000 | 3,0500 | 2,9200 | 2,9300 | 2,9300 | 1.050.700 |
26 feb 2024 | 2,8500 | 2,9800 | 2,8400 | 2,9800 | 2,9800 | 753.100 |
23 feb 2024 | 2,9200 | 2,9400 | 2,8400 | 2,8500 | 2,8500 | 495.900 |
22 feb 2024 | 2,8800 | 2,9700 | 2,8500 | 2,9300 | 2,9300 | 629.800 |
21 feb 2024 | 2,8600 | 2,9650 | 2,8050 | 2,8900 | 2,8900 | 827.500 |
20 feb 2024 | 2,8600 | 2,9400 | 2,8300 | 2,9000 | 2,9000 | 610.500 |
16 feb 2024 | 2,9700 | 2,9800 | 2,8500 | 2,8600 | 2,8600 | 681.600 |
15 feb 2024 | 2,9300 | 3,0100 | 2,9200 | 3,0000 | 3,0000 | 764.500 |
14 feb 2024 | 2,8900 | 2,9200 | 2,8100 | 2,8900 | 2,8900 | 1.307.500 |
13 feb 2024 | 2,9100 | 2,9400 | 2,7700 | 2,8400 | 2,8400 | 1.635.700 |
12 feb 2024 | 3,0300 | 3,1100 | 3,0000 | 3,0300 | 3,0300 | 2.093.500 |
09 feb 2024 | 3,0300 | 3,1150 | 2,9700 | 3,0200 | 3,0200 | 1.279.400 |
08 feb 2024 | 3,0000 | 3,0900 | 2,9750 | 3,0200 | 3,0200 | 959.900 |
07 feb 2024 | 3,0300 | 3,0300 | 2,9500 | 2,9900 | 2,9900 | 735.200 |
06 feb 2024 | 2,9500 | 3,0600 | 2,9450 | 3,0300 | 3,0300 | 612.700 |
05 feb 2024 | 2,9600 | 3,0400 | 2,9400 | 2,9600 | 2,9600 | 695.900 |
02 feb 2024 | 2,9700 | 3,0400 | 2,8700 | 3,0100 | 3,0100 | 816.900 |
01 feb 2024 | 2,9900 | 3,0750 | 2,9550 | 3,0100 | 3,0100 | 834.200 |
31 ene 2024 | 3,0200 | 3,1000 | 2,9400 | 2,9500 | 2,9500 | 1.023.900 |
30 ene 2024 | 3,1500 | 3,1700 | 3,0000 | 3,0200 | 3,0200 | 504.100 |
29 ene 2024 | 2,9900 | 3,1600 | 2,9410 | 3,1500 | 3,1500 | 1.214.600 |
26 ene 2024 | 3,0800 | 3,0900 | 2,9750 | 3,0000 | 3,0000 | 751.500 |
25 ene 2024 | 3,1300 | 3,1400 | 3,0200 | 3,0300 | 3,0300 | 680.000 |
24 ene 2024 | 3,4000 | 3,4000 | 3,0500 | 3,0600 | 3,0600 | 1.091.800 |
23 ene 2024 | 3,4000 | 3,4700 | 3,3200 | 3,3600 | 3,3600 | 974.000 |
22 ene 2024 | 3,3400 | 3,4400 | 3,2500 | 3,3900 | 3,3900 | 1.735.600 |
19 ene 2024 | 3,1600 | 3,4100 | 3,0350 | 3,2900 | 3,2900 | 2.961.900 |
18 ene 2024 | 2,8600 | 3,0100 | 2,8000 | 3,0000 | 3,0000 | 1.428.500 |
17 ene 2024 | 2,6700 | 2,9100 | 2,6600 | 2,8600 | 2,8600 | 1.935.000 |
16 ene 2024 | 2,7500 | 2,8280 | 2,6900 | 2,7000 | 2,7000 | 1.245.900 |
12 ene 2024 | 2,8300 | 2,8700 | 2,7500 | 2,7800 | 2,7800 | 1.059.300 |
11 ene 2024 | 2,8500 | 2,8650 | 2,7600 | 2,8200 | 2,8200 | 768.400 |
10 ene 2024 | 2,8700 | 2,8700 | 2,8000 | 2,8400 | 2,8400 | 652.200 |
09 ene 2024 | 2,9000 | 2,9450 | 2,8700 | 2,8800 | 2,8800 | 442.100 |
08 ene 2024 | 2,8700 | 2,9700 | 2,8400 | 2,9500 | 2,9500 | 484.600 |
05 ene 2024 | 2,9100 | 2,9500 | 2,8400 | 2,8800 | 2,8800 | 1.058.500 |
04 ene 2024 | 2,9900 | 2,9900 | 2,9000 | 2,9500 | 2,9500 | 797.900 |
03 ene 2024 | 3,0500 | 3,0500 | 2,9550 | 2,9600 | 2,9600 | 1.045.400 |
02 ene 2024 | 3,1800 | 3,1800 | 3,0500 | 3,0700 | 3,0700 | 646.800 |
29 dic 2023 | 3,2400 | 3,2790 | 3,1900 | 3,1900 | 3,1900 | 902.300 |
28 dic 2023 | 3,2700 | 3,3600 | 3,2200 | 3,2500 | 3,2500 | 723.400 |
27 dic 2023 | 3,3700 | 3,4350 | 3,2400 | 3,2700 | 3,2700 | 577.100 |
26 dic 2023 | 3,3200 | 3,3500 | 3,2750 | 3,3400 | 3,3400 | 567.400 |
22 dic 2023 | 3,2800 | 3,3500 | 3,2600 | 3,2900 | 3,2900 | 1.132.600 |
21 dic 2023 | 3,2400 | 3,3100 | 3,1400 | 3,2600 | 3,2600 | 771.200 |
20 dic 2023 | 3,2600 | 3,3400 | 3,1700 | 3,1900 | 3,1900 | 987.600 |
19 dic 2023 | 3,3300 | 3,3900 | 3,2350 | 3,3000 | 3,3000 | 959.400 |
18 dic 2023 | 3,2400 | 3,3000 | 3,1800 | 3,2400 | 3,2400 | 736.500 |
15 dic 2023 | 3,4100 | 3,4100 | 3,2100 | 3,2400 | 3,2400 | 2.811.400 |
14 dic 2023 | 3,4400 | 3,4500 | 3,2950 | 3,4000 | 3,4000 | 1.262.200 |
13 dic 2023 | 3,2000 | 3,4300 | 3,1400 | 3,3500 | 3,3500 | 2.251.800 |
12 dic 2023 | 2,9800 | 3,2300 | 2,8950 | 3,1800 | 3,1800 | 1.052.000 |
11 dic 2023 | 3,3000 | 3,4200 | 2,9500 | 2,9800 | 2,9800 | 1.647.900 |
08 dic 2023 | 3,2400 | 3,3800 | 3,2260 | 3,3400 | 3,3400 | 1.358.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |