Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 2,3000 | 2,3040 | 2,2260 | 2,2460 | 2,2460 | 167.465 |
27 mar 2024 | 2,1920 | 2,3200 | 2,1900 | 2,3020 | 2,3020 | 284.522 |
26 mar 2024 | 2,2400 | 2,2400 | 2,1880 | 2,1920 | 2,1920 | 117.016 |
25 mar 2024 | 2,2000 | 2,2380 | 2,1800 | 2,2260 | 2,2260 | 120.269 |
22 mar 2024 | 2,1700 | 2,2280 | 2,1500 | 2,1960 | 2,1960 | 193.909 |
21 mar 2024 | 2,1500 | 2,1660 | 2,1200 | 2,1320 | 2,1320 | 130.771 |
20 mar 2024 | 2,1580 | 2,1580 | 2,0480 | 2,1060 | 2,1060 | 310.300 |
19 mar 2024 | 2,2000 | 2,2000 | 2,1220 | 2,1400 | 2,1400 | 162.526 |
18 mar 2024 | 2,1320 | 2,2460 | 2,1000 | 2,1500 | 2,1500 | 407.911 |
15 mar 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1300 | 2,1300 | 488.200 |
14 mar 2024 | 2,1900 | 2,3460 | 2,1880 | 2,2300 | 2,2300 | 782.113 |
13 mar 2024 | 2,3200 | 2,3200 | 2,1420 | 2,1820 | 2,1820 | 930.404 |
12 mar 2024 | 2,3640 | 2,3680 | 2,2840 | 2,3040 | 2,3040 | 427.739 |
11 mar 2024 | 2,4600 | 2,4700 | 2,3520 | 2,3580 | 2,3580 | 360.477 |
08 mar 2024 | 2,5980 | 2,5980 | 2,4600 | 2,4600 | 2,4600 | 452.809 |
07 mar 2024 | 2,5300 | 2,6200 | 2,5000 | 2,5540 | 2,5540 | 282.825 |
06 mar 2024 | 2,4740 | 2,5380 | 2,4560 | 2,4920 | 2,4920 | 276.650 |
05 mar 2024 | 2,5400 | 2,5680 | 2,4580 | 2,4860 | 2,4860 | 465.677 |
04 mar 2024 | 2,7300 | 2,7300 | 2,5300 | 2,5300 | 2,5300 | 570.162 |
01 mar 2024 | 2,6780 | 2,7400 | 2,5940 | 2,6920 | 2,6920 | 333.448 |
29 feb 2024 | 2,8400 | 2,8600 | 2,6440 | 2,6480 | 2,6480 | 561.533 |
28 feb 2024 | 3,0620 | 3,2780 | 2,7200 | 2,7660 | 2,7660 | 1.465.921 |
27 feb 2024 | 2,9800 | 3,0680 | 2,9700 | 3,0380 | 3,0380 | 175.113 |
26 feb 2024 | 3,0000 | 3,0220 | 2,9700 | 2,9720 | 2,9720 | 155.639 |
23 feb 2024 | 3,0520 | 3,0960 | 2,9700 | 2,9940 | 2,9940 | 185.566 |
22 feb 2024 | 3,0960 | 3,1080 | 3,0400 | 3,0680 | 3,0680 | 120.232 |
21 feb 2024 | 3,0260 | 3,0780 | 2,9980 | 3,0360 | 3,0360 | 106.470 |
20 feb 2024 | 3,0060 | 3,0260 | 2,9700 | 3,0160 | 3,0160 | 140.860 |
19 feb 2024 | 3,1040 | 3,1040 | 2,9700 | 3,0060 | 3,0060 | 281.292 |
16 feb 2024 | 2,9920 | 3,1600 | 2,9920 | 3,0460 | 3,0460 | 269.764 |
15 feb 2024 | 3,0300 | 3,0580 | 2,9980 | 3,0160 | 3,0160 | 135.525 |
14 feb 2024 | 3,0200 | 3,0700 | 2,9520 | 2,9740 | 2,9740 | 138.255 |
13 feb 2024 | 3,0820 | 3,1300 | 3,0100 | 3,0260 | 3,0260 | 132.953 |
12 feb 2024 | 3,0960 | 3,1300 | 3,0440 | 3,0780 | 3,0780 | 113.201 |
09 feb 2024 | 3,1760 | 3,1760 | 3,0120 | 3,0280 | 3,0280 | 90.058 |
08 feb 2024 | 3,1060 | 3,2660 | 3,0860 | 3,0980 | 3,0980 | 198.020 |
07 feb 2024 | 3,0800 | 3,1400 | 3,0480 | 3,1300 | 3,1300 | 146.933 |
06 feb 2024 | 2,9900 | 3,0760 | 2,9740 | 3,0600 | 3,0600 | 117.836 |
05 feb 2024 | 3,0280 | 3,0400 | 2,9700 | 3,0200 | 3,0200 | 67.926 |
02 feb 2024 | 3,0100 | 3,0800 | 2,9800 | 2,9820 | 2,9820 | 110.391 |
01 feb 2024 | 3,0040 | 3,0200 | 2,9600 | 2,9740 | 2,9740 | 70.135 |
31 ene 2024 | 2,9320 | 3,0300 | 2,9320 | 3,0040 | 3,0040 | 109.477 |
30 ene 2024 | 3,1180 | 3,1180 | 2,9380 | 2,9500 | 2,9500 | 259.756 |
29 ene 2024 | 3,0740 | 3,0900 | 3,0420 | 3,0800 | 3,0800 | 103.149 |
26 ene 2024 | 3,0800 | 3,1320 | 3,0140 | 3,1100 | 3,1100 | 133.772 |
25 ene 2024 | 3,1000 | 3,1080 | 3,0100 | 3,0540 | 3,0540 | 113.440 |
24 ene 2024 | 3,0500 | 3,1300 | 3,0500 | 3,1040 | 3,1040 | 118.896 |
23 ene 2024 | 2,9340 | 3,0500 | 2,9340 | 3,0160 | 3,0160 | 182.264 |
22 ene 2024 | 2,8340 | 2,9160 | 2,8240 | 2,9040 | 2,9040 | 111.473 |
19 ene 2024 | 2,9020 | 2,9480 | 2,8340 | 2,8340 | 2,8340 | 155.147 |
18 ene 2024 | 2,8500 | 2,9320 | 2,8360 | 2,9000 | 2,9000 | 111.474 |
17 ene 2024 | 2,9300 | 2,9300 | 2,8440 | 2,8600 | 2,8600 | 195.364 |
16 ene 2024 | 3,0320 | 3,0340 | 2,9300 | 2,9300 | 2,9300 | 194.358 |
15 ene 2024 | 3,0140 | 3,0300 | 2,9900 | 3,0300 | 3,0300 | 118.828 |
12 ene 2024 | 3,1000 | 3,1180 | 3,0120 | 3,0200 | 3,0200 | 191.365 |
11 ene 2024 | 3,0600 | 3,1720 | 3,0580 | 3,0620 | 3,0620 | 191.286 |
10 ene 2024 | 3,1180 | 3,1440 | 3,0600 | 3,0720 | 3,0720 | 245.182 |
09 ene 2024 | 3,2680 | 3,2740 | 3,1280 | 3,1380 | 3,1380 | 227.642 |
08 ene 2024 | 3,2900 | 3,3200 | 3,2100 | 3,2680 | 3,2680 | 198.597 |
05 ene 2024 | 3,3640 | 3,3680 | 3,2300 | 3,2800 | 3,2800 | 185.146 |
04 ene 2024 | 3,3600 | 3,3660 | 3,2900 | 3,3300 | 3,3300 | 139.776 |
03 ene 2024 | 3,3620 | 3,3620 | 3,2620 | 3,2700 | 3,2700 | 395.118 |
02 ene 2024 | 3,4840 | 3,5180 | 3,3540 | 3,3760 | 3,3760 | 281.819 |
29 dic 2023 | 3,5140 | 3,5380 | 3,4140 | 3,4420 | 3,4420 | 357.983 |
28 dic 2023 | 3,4700 | 3,5400 | 3,4500 | 3,5140 | 3,5140 | 356.470 |
27 dic 2023 | 3,4000 | 3,4880 | 3,4000 | 3,4500 | 3,4500 | 233.581 |
22 dic 2023 | 3,4280 | 3,4380 | 3,3320 | 3,3700 | 3,3700 | 239.236 |
21 dic 2023 | 3,3200 | 3,4260 | 3,2820 | 3,4160 | 3,4160 | 276.139 |
20 dic 2023 | 3,3900 | 3,4360 | 3,3140 | 3,3140 | 3,3140 | 350.779 |
19 dic 2023 | 3,3180 | 3,3600 | 3,2920 | 3,3500 | 3,3500 | 229.791 |
18 dic 2023 | 3,3200 | 3,4140 | 3,2600 | 3,2860 | 3,2860 | 266.409 |
15 dic 2023 | 3,2540 | 3,4400 | 3,2540 | 3,3180 | 3,3180 | 1.413.354 |
14 dic 2023 | 2,9980 | 3,2900 | 2,9800 | 3,2500 | 3,2500 | 941.511 |
13 dic 2023 | 2,9500 | 3,0200 | 2,9200 | 2,9280 | 2,9280 | 317.718 |
12 dic 2023 | 3,0600 | 3,0600 | 2,9240 | 2,9340 | 2,9340 | 422.035 |
11 dic 2023 | 3,2180 | 3,2180 | 3,0600 | 3,0600 | 3,0600 | 401.546 |
08 dic 2023 | 3,2100 | 3,2580 | 3,1940 | 3,2200 | 3,2200 | 113.155 |
07 dic 2023 | 3,2600 | 3,2600 | 3,1900 | 3,2140 | 3,2140 | 186.900 |
06 dic 2023 | 3,2480 | 3,2940 | 3,1860 | 3,2780 | 3,2780 | 173.150 |
05 dic 2023 | 3,2000 | 3,2420 | 3,1400 | 3,2340 | 3,2340 | 204.083 |
04 dic 2023 | 3,2600 | 3,3360 | 3,1600 | 3,1980 | 3,1980 | 446.417 |
01 dic 2023 | 3,0740 | 3,2120 | 3,0720 | 3,2120 | 3,2120 | 689.965 |
30 nov 2023 | 3,0800 | 3,0840 | 3,0080 | 3,0260 | 3,0260 | 1.485.483 |
29 nov 2023 | 2,9980 | 3,0960 | 2,9980 | 3,0540 | 3,0540 | 275.309 |
28 nov 2023 | 3,0640 | 3,0780 | 2,9800 | 3,0220 | 3,0220 | 386.663 |
27 nov 2023 | 3,0000 | 3,0660 | 2,9740 | 3,0640 | 3,0640 | 253.818 |
24 nov 2023 | 2,9540 | 2,9980 | 2,9200 | 2,9980 | 2,9980 | 167.683 |
23 nov 2023 | 2,9860 | 3,0060 | 2,9300 | 2,9500 | 2,9500 | 303.582 |
22 nov 2023 | 3,0100 | 3,0440 | 2,9800 | 2,9940 | 2,9940 | 261.096 |
21 nov 2023 | 3,1420 | 3,1420 | 3,0140 | 3,0220 | 3,0220 | 339.829 |
20 nov 2023 | 3,1300 | 3,1420 | 3,0720 | 3,1100 | 3,1100 | 171.296 |
17 nov 2023 | 3,0560 | 3,1260 | 3,0100 | 3,0900 | 3,0900 | 299.927 |
16 nov 2023 | 3,1600 | 3,1800 | 3,0500 | 3,0560 | 3,0560 | 386.820 |
15 nov 2023 | 3,1040 | 3,1860 | 3,0120 | 3,1480 | 3,1480 | 622.337 |
14 nov 2023 | 2,8500 | 3,1000 | 2,8300 | 3,0880 | 3,0880 | 817.474 |
13 nov 2023 | 2,7680 | 2,8000 | 2,7180 | 2,7740 | 2,7740 | 222.450 |
10 nov 2023 | 2,8400 | 2,8400 | 2,7140 | 2,7200 | 2,7200 | 221.201 |
09 nov 2023 | 2,8540 | 2,8600 | 2,7500 | 2,8400 | 2,8400 | 148.228 |
08 nov 2023 | 2,8040 | 2,8300 | 2,7760 | 2,7900 | 2,7900 | 101.428 |
07 nov 2023 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 216.642 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |