Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 mar 2023 | 2,3100 | 2,3100 | 2,2600 | 2,3000 | 2,3000 | 12.621 |
20 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 50 |
16 mar 2023 | 2,3100 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 2 |
15 mar 2023 | 2,2900 | 2,4100 | 2,2800 | 2,2900 | 2,2900 | 1916 |
14 mar 2023 | 2,2500 | 2,3600 | 2,2500 | 2,3600 | 2,3600 | 555 |
13 mar 2023 | 2,3700 | 2,4300 | 2,2600 | 2,2600 | 2,2600 | 2520 |
10 mar 2023 | 2,3300 | 2,5000 | 2,3300 | 2,3300 | 2,3300 | 8185 |
09 mar 2023 | 2,4200 | 2,4200 | 2,3200 | 2,3600 | 2,3600 | 26.871 |
08 mar 2023 | 2,4500 | 2,5000 | 2,4300 | 2,4300 | 2,4300 | 7929 |
07 mar 2023 | 2,5200 | 2,5200 | 2,4700 | 2,5000 | 2,5000 | 28.971 |
06 mar 2023 | 2,5300 | 2,5300 | 2,4600 | 2,4700 | 2,4700 | 6061 |
03 mar 2023 | 2,3700 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 146 |
02 mar 2023 | 2,4300 | 2,4300 | 2,3900 | 2,3900 | 2,3900 | 3252 |
01 mar 2023 | 2,4800 | 2,5300 | 2,3900 | 2,4700 | 2,4700 | 4392 |
28 feb 2023 | 2,4100 | 2,4900 | 2,2800 | 2,4900 | 2,4900 | 6411 |
27 feb 2023 | 2,4100 | 2,4600 | 2,4100 | 2,4500 | 2,4500 | 6300 |
24 feb 2023 | 2,4300 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 2739 |
23 feb 2023 | 2,3900 | 2,4300 | 2,3900 | 2,4300 | 2,4300 | 38 |
22 feb 2023 | 2,4600 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 1904 |
21 feb 2023 | 2,5200 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 1182 |
20 feb 2023 | 2,5500 | 2,6000 | 2,4800 | 2,4800 | 2,4800 | 4460 |
17 feb 2023 | 2,4900 | 2,5000 | 2,4400 | 2,5000 | 2,5000 | 3328 |
16 feb 2023 | 2,5000 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 1650 |
15 feb 2023 | 2,5700 | 2,5700 | 2,5400 | 2,5400 | 2,5400 | 2420 |
14 feb 2023 | 2,5400 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 5411 |
13 feb 2023 | 2,4800 | 2,5800 | 2,4800 | 2,5800 | 2,5800 | 2691 |
10 feb 2023 | 2,4600 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | 6101 |
09 feb 2023 | 2,5300 | 2,5800 | 2,5000 | 2,5000 | 2,5000 | 3818 |
08 feb 2023 | 2,5300 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 4634 |
07 feb 2023 | 2,4800 | 2,5700 | 2,4800 | 2,5700 | 2,5700 | 2355 |
06 feb 2023 | 2,5500 | 2,5700 | 2,5200 | 2,5200 | 2,5200 | 950 |
03 feb 2023 | 2,5400 | 2,6500 | 2,4700 | 2,5700 | 2,5700 | 12.795 |
02 feb 2023 | 2,4500 | 2,5400 | 2,4500 | 2,5400 | 2,5400 | 368 |
01 feb 2023 | 2,4800 | 2,4900 | 2,4700 | 2,4700 | 2,4700 | 1530 |
31 ene 2023 | 2,5700 | 2,5700 | 2,4800 | 2,5400 | 2,5400 | 2970 |
30 ene 2023 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 2219 |
27 ene 2023 | 2,4800 | 2,7000 | 2,4400 | 2,5600 | 2,5600 | 44.532 |
26 ene 2023 | 2,4500 | 2,5400 | 2,4500 | 2,5400 | 2,5400 | 1653 |
25 ene 2023 | 2,5000 | 2,5400 | 2,4200 | 2,4200 | 2,4200 | 4440 |
24 ene 2023 | 2,4600 | 2,6000 | 2,4600 | 2,5000 | 2,5000 | 6503 |
23 ene 2023 | 2,5000 | 2,6500 | 2,3500 | 2,5700 | 2,5700 | 39.657 |
20 ene 2023 | 2,4600 | 2,6000 | 2,4600 | 2,5300 | 2,5300 | 3625 |
19 ene 2023 | 2,5000 | 2,5900 | 2,3400 | 2,4900 | 2,4900 | 58.004 |
18 ene 2023 | 2,4300 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 6091 |
17 ene 2023 | 2,3900 | 2,5000 | 2,3900 | 2,4300 | 2,4300 | 8846 |
16 ene 2023 | 2,4700 | 2,4700 | 2,3400 | 2,3400 | 2,3400 | 510 |
13 ene 2023 | 2,3500 | 2,3800 | 2,3000 | 2,3100 | 2,3100 | 7664 |
12 ene 2023 | 2,2300 | 2,3100 | 2,2300 | 2,3100 | 2,3100 | 16.525 |
11 ene 2023 | 2,3100 | 2,3100 | 2,2400 | 2,2400 | 2,2400 | 1174 |
10 ene 2023 | 2,2100 | 2,3200 | 2,2100 | 2,2900 | 2,2900 | 5092 |
09 ene 2023 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 903 |
06 ene 2023 | 2,2900 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 1243 |
05 ene 2023 | 2,2400 | 2,2400 | 2,2200 | 2,2300 | 2,2300 | 1713 |
04 ene 2023 | 2,1800 | 2,2800 | 2,1800 | 2,2300 | 2,2300 | 359 |
03 ene 2023 | 2,2400 | 2,2400 | 2,2300 | 2,2400 | 2,2400 | 15.987 |
02 ene 2023 | 2,3600 | 2,3900 | 2,2400 | 2,2400 | 2,2400 | 13.265 |
30 dic 2022 | 2,2000 | 2,4100 | 2,0700 | 2,3600 | 2,3600 | 87.317 |
29 dic 2022 | 2,2200 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 31.891 |
28 dic 2022 | 2,3200 | 2,3700 | 2,1900 | 2,2200 | 2,2200 | 18.617 |
27 dic 2022 | 2,4000 | 2,5300 | 2,1900 | 2,2300 | 2,2300 | 14.280 |
23 dic 2022 | 2,4000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 157.935 |
22 dic 2022 | 2,6400 | 2,6400 | 2,3900 | 2,3900 | 2,3900 | 129.105 |
21 dic 2022 | 2,4000 | 2,6400 | 2,4000 | 2,6400 | 2,6400 | 2876 |
20 dic 2022 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 97.833 |
19 dic 2022 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 728 |
16 dic 2022 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 150 |
15 dic 2022 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2791 |
14 dic 2022 | 2,4100 | 2,4700 | 2,4100 | 2,4100 | 2,4100 | 4527 |
13 dic 2022 | 2,5200 | 2,5200 | 2,4000 | 2,4000 | 2,4000 | 671 |
12 dic 2022 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 3 |
09 dic 2022 | 2,6000 | 2,6000 | 2,5300 | 2,5300 | 2,5300 | 140 |
08 dic 2022 | 2,5900 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 870 |
07 dic 2022 | 2,5900 | 2,5900 | 2,4700 | 2,4700 | 2,4700 | 572 |
06 dic 2022 | 2,6100 | 2,6300 | 2,4700 | 2,6300 | 2,6300 | 1600 |
05 dic 2022 | 2,5100 | 2,5100 | 2,4600 | 2,4900 | 2,4900 | 1360 |
02 dic 2022 | 2,6300 | 2,6300 | 2,5500 | 2,5500 | 2,5500 | 619 |
01 dic 2022 | 2,5000 | 2,6300 | 2,5000 | 2,6300 | 2,6300 | 2029 |
30 nov 2022 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 73 |
29 nov 2022 | 2,6600 | 2,6600 | 2,4500 | 2,6400 | 2,6400 | 1498 |
28 nov 2022 | 2,4900 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 1005 |
25 nov 2022 | 2,4100 | 2,5900 | 2,4100 | 2,5900 | 2,5900 | 5918 |
24 nov 2022 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 1129 |
23 nov 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 501 |
22 nov 2022 | 2,5900 | 2,5900 | 2,4300 | 2,5700 | 2,5700 | 5153 |
21 nov 2022 | 2,4000 | 2,5800 | 2,4000 | 2,5000 | 2,5000 | 6882 |
18 nov 2022 | 2,6300 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 23.012 |
17 nov 2022 | 2,6400 | 2,7400 | 2,6400 | 2,6500 | 2,6500 | 1357 |
16 nov 2022 | 2,7200 | 2,7500 | 2,7200 | 2,7500 | 2,7500 | 548 |
15 nov 2022 | 2,6400 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 2967 |
14 nov 2022 | 2,7200 | 2,7200 | 2,6400 | 2,7200 | 2,7200 | 4739 |
11 nov 2022 | 2,7700 | 2,7700 | 2,7400 | 2,7500 | 2,7500 | 1768 |
10 nov 2022 | 2,8400 | 2,8400 | 2,6400 | 2,7800 | 2,7800 | 353 |
09 nov 2022 | 2,6300 | 2,8500 | 2,6300 | 2,6800 | 2,6800 | 3104 |
08 nov 2022 | 2,7700 | 2,8000 | 2,6300 | 2,6300 | 2,6300 | 3368 |
07 nov 2022 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 50.200 |
04 nov 2022 | 2,7100 | 2,8500 | 2,7100 | 2,8500 | 2,8500 | 70 |
03 nov 2022 | 2,7800 | 2,8500 | 2,7100 | 2,8500 | 2,8500 | 5380 |
02 nov 2022 | 2,7400 | 2,8300 | 2,7400 | 2,7900 | 2,7900 | 6109 |
01 nov 2022 | 2,8100 | 2,8700 | 2,7800 | 2,8200 | 2,8200 | 1941 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |