Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,6000 | 1,6650 | 1,3600 | 1,3600 | 1,3600 | 16.139.686 |
02 may 2024 | 1,9100 | 1,9200 | 1,7800 | 1,9100 | 1,9100 | 3.097.200 |
01 may 2024 | 1,8200 | 1,9700 | 1,8100 | 1,8500 | 1,8500 | 2.752.900 |
30 abr 2024 | 1,8300 | 1,9100 | 1,8250 | 1,8400 | 1,8400 | 2.683.800 |
29 abr 2024 | 1,8500 | 1,9400 | 1,8400 | 1,8900 | 1,8900 | 2.737.500 |
26 abr 2024 | 1,7200 | 1,8390 | 1,6500 | 1,8300 | 1,8300 | 3.031.200 |
25 abr 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6600 | 1,6600 | 2.268.200 |
24 abr 2024 | 1,6800 | 1,7300 | 1,6500 | 1,7300 | 1,7300 | 2.517.000 |
23 abr 2024 | 1,6500 | 1,7850 | 1,6400 | 1,7000 | 1,7000 | 5.209.900 |
22 abr 2024 | 1,5700 | 1,6300 | 1,4600 | 1,6200 | 1,6200 | 6.128.300 |
19 abr 2024 | 1,5400 | 1,6000 | 1,5120 | 1,5500 | 1,5500 | 4.025.300 |
18 abr 2024 | 1,6200 | 1,6800 | 1,5300 | 1,5900 | 1,5900 | 3.453.500 |
17 abr 2024 | 1,5800 | 1,6380 | 1,5500 | 1,5800 | 1,5800 | 3.042.800 |
16 abr 2024 | 1,5900 | 1,6100 | 1,5250 | 1,5800 | 1,5800 | 4.943.100 |
15 abr 2024 | 1,7700 | 1,7700 | 1,5900 | 1,5900 | 1,5900 | 4.334.900 |
12 abr 2024 | 1,7800 | 1,8490 | 1,7300 | 1,7500 | 1,7500 | 3.548.200 |
11 abr 2024 | 1,8700 | 1,9200 | 1,7900 | 1,8200 | 1,8200 | 2.830.800 |
10 abr 2024 | 1,9200 | 1,9200 | 1,7900 | 1,8500 | 1,8500 | 5.555.800 |
09 abr 2024 | 2,0300 | 2,1200 | 1,9900 | 1,9900 | 1,9900 | 3.415.900 |
08 abr 2024 | 1,9600 | 2,1190 | 1,9400 | 2,0300 | 2,0300 | 2.797.300 |
05 abr 2024 | 1,9700 | 1,9950 | 1,9100 | 1,9300 | 1,9300 | 2.696.300 |
04 abr 2024 | 2,0700 | 2,2050 | 1,9900 | 2,0100 | 2,0100 | 5.880.600 |
03 abr 2024 | 1,9500 | 2,0350 | 1,9000 | 2,0200 | 2,0200 | 2.569.200 |
02 abr 2024 | 2,0400 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 3.379.500 |
01 abr 2024 | 2,2300 | 2,2300 | 2,0400 | 2,1100 | 2,1100 | 2.724.800 |
28 mar 2024 | 2,1800 | 2,2600 | 2,0950 | 2,1900 | 2,1900 | 4.112.300 |
27 mar 2024 | 1,9200 | 2,2000 | 1,9000 | 2,1900 | 2,1900 | 6.754.300 |
26 mar 2024 | 1,9900 | 2,0270 | 1,8600 | 1,8600 | 1,8600 | 3.858.500 |
25 mar 2024 | 2,0100 | 2,1400 | 1,9800 | 1,9900 | 1,9900 | 5.359.700 |
22 mar 2024 | 2,1100 | 2,1300 | 1,9720 | 1,9900 | 1,9900 | 6.001.200 |
21 mar 2024 | 2,0000 | 2,2700 | 1,9500 | 2,2500 | 2,2500 | 10.641.700 |
20 mar 2024 | 1,8100 | 2,0000 | 1,7300 | 1,9300 | 1,9300 | 7.429.200 |
19 mar 2024 | 1,8000 | 1,9500 | 1,7500 | 1,8000 | 1,8000 | 6.631.600 |
18 mar 2024 | 1,8500 | 1,8500 | 1,7300 | 1,7800 | 1,7800 | 4.712.100 |
15 mar 2024 | 1,7500 | 1,9000 | 1,7300 | 1,8500 | 1,8500 | 6.795.400 |
14 mar 2024 | 1,8900 | 1,8900 | 1,7500 | 1,7800 | 1,7800 | 6.631.400 |
13 mar 2024 | 2,0000 | 2,0350 | 1,8800 | 1,8900 | 1,8900 | 6.431.200 |
12 mar 2024 | 2,0400 | 2,0700 | 1,9600 | 2,0300 | 2,0300 | 6.107.400 |
11 mar 2024 | 2,1700 | 2,2790 | 1,9900 | 1,9900 | 1,9900 | 5.681.600 |
08 mar 2024 | 2,1100 | 2,2700 | 2,0900 | 2,1700 | 2,1700 | 6.742.300 |
07 mar 2024 | 2,2400 | 2,2400 | 2,0700 | 2,1000 | 2,1000 | 7.530.800 |
06 mar 2024 | 2,2600 | 2,3400 | 2,2000 | 2,2300 | 2,2300 | 5.588.700 |
05 mar 2024 | 2,4100 | 2,4400 | 2,2100 | 2,2200 | 2,2200 | 6.932.000 |
04 mar 2024 | 2,5700 | 2,5700 | 2,3800 | 2,5200 | 2,5200 | 6.080.400 |
01 mar 2024 | 2,7000 | 2,7490 | 2,5500 | 2,5800 | 2,5800 | 5.953.700 |
29 feb 2024 | 2,5350 | 3,0000 | 2,5000 | 2,6800 | 2,6800 | 11.471.800 |
28 feb 2024 | 2,6300 | 2,8400 | 2,5800 | 2,7300 | 2,7300 | 9.046.900 |
27 feb 2024 | 2,7300 | 2,7700 | 2,4900 | 2,5600 | 2,5600 | 14.148.800 |
26 feb 2024 | 2,6500 | 2,8200 | 2,5900 | 2,6700 | 2,6700 | 5.660.600 |
23 feb 2024 | 2,7300 | 2,7700 | 2,5950 | 2,6700 | 2,6700 | 3.733.300 |
22 feb 2024 | 2,8700 | 2,8800 | 2,6350 | 2,7100 | 2,7100 | 6.641.700 |
21 feb 2024 | 2,8500 | 2,9200 | 2,8000 | 2,8200 | 2,8200 | 2.602.700 |
20 feb 2024 | 3,0600 | 3,1020 | 2,8800 | 2,9100 | 2,9100 | 4.082.600 |
16 feb 2024 | 3,2400 | 3,2850 | 3,1100 | 3,1300 | 3,1300 | 2.926.200 |
15 feb 2024 | 3,4100 | 3,4560 | 3,2400 | 3,3700 | 3,3700 | 3.481.000 |
14 feb 2024 | 3,1500 | 3,3450 | 3,1000 | 3,3300 | 3,3300 | 2.535.400 |
13 feb 2024 | 3,1500 | 3,2700 | 3,0000 | 3,0500 | 3,0500 | 3.241.800 |
12 feb 2024 | 3,3400 | 3,5800 | 3,3200 | 3,4500 | 3,4500 | 4.459.800 |
09 feb 2024 | 3,2000 | 3,3750 | 3,1800 | 3,3400 | 3,3400 | 2.763.800 |
08 feb 2024 | 3,0550 | 3,2100 | 3,0200 | 3,1700 | 3,1700 | 3.101.600 |
07 feb 2024 | 3,1600 | 3,1800 | 2,9500 | 3,0700 | 3,0700 | 2.919.100 |
06 feb 2024 | 2,7900 | 3,0600 | 2,7300 | 3,0500 | 3,0500 | 3.367.500 |
05 feb 2024 | 2,8900 | 2,8900 | 2,6900 | 2,8000 | 2,8000 | 3.577.400 |
02 feb 2024 | 2,9700 | 3,0200 | 2,8300 | 2,9900 | 2,9900 | 3.004.700 |
01 feb 2024 | 3,0700 | 3,2700 | 2,9450 | 3,0800 | 3,0800 | 4.344.100 |
31 ene 2024 | 3,0600 | 3,3300 | 2,9500 | 2,9600 | 2,9600 | 4.164.100 |
30 ene 2024 | 3,3000 | 3,3000 | 3,0600 | 3,0600 | 3,0600 | 2.692.800 |
29 ene 2024 | 3,1500 | 3,3700 | 3,0200 | 3,3600 | 3,3600 | 3.329.400 |
26 ene 2024 | 3,2600 | 3,3510 | 3,1300 | 3,1400 | 3,1400 | 2.260.600 |
25 ene 2024 | 3,2000 | 3,2800 | 3,0980 | 3,2500 | 3,2500 | 2.901.800 |
24 ene 2024 | 3,4200 | 3,5200 | 3,1000 | 3,1300 | 3,1300 | 3.809.000 |
23 ene 2024 | 3,2900 | 3,4200 | 3,2300 | 3,3100 | 3,3100 | 4.421.100 |
22 ene 2024 | 2,8700 | 3,1500 | 2,8500 | 3,1500 | 3,1500 | 4.694.500 |
19 ene 2024 | 2,7900 | 2,8100 | 2,6300 | 2,8100 | 2,8100 | 3.627.600 |
18 ene 2024 | 2,8600 | 2,8700 | 2,6610 | 2,7500 | 2,7500 | 4.526.500 |
17 ene 2024 | 2,6900 | 2,8700 | 2,6900 | 2,8000 | 2,8000 | 4.748.000 |
16 ene 2024 | 3,2000 | 3,2400 | 2,7200 | 2,7600 | 2,7600 | 9.841.000 |
12 ene 2024 | 3,6000 | 3,7400 | 3,2900 | 3,3000 | 3,3000 | 3.306.600 |
11 ene 2024 | 3,5200 | 3,5500 | 3,2450 | 3,5500 | 3,5500 | 5.428.500 |
10 ene 2024 | 3,7000 | 3,7400 | 3,4500 | 3,6100 | 3,6100 | 2.872.900 |
09 ene 2024 | 3,5800 | 3,7950 | 3,5320 | 3,6900 | 3,6900 | 2.887.900 |
08 ene 2024 | 3,5100 | 3,7050 | 3,3500 | 3,6900 | 3,6900 | 3.969.500 |
05 ene 2024 | 3,4900 | 3,7900 | 3,4400 | 3,5100 | 3,5100 | 3.710.200 |
04 ene 2024 | 3,4400 | 3,5950 | 3,3400 | 3,5700 | 3,5700 | 3.172.000 |
03 ene 2024 | 3,6800 | 3,6800 | 3,4100 | 3,4800 | 3,4800 | 3.942.300 |
02 ene 2024 | 3,8000 | 3,9950 | 3,7100 | 3,7400 | 3,7400 | 2.682.000 |
29 dic 2023 | 3,9200 | 4,0100 | 3,7950 | 3,8800 | 3,8800 | 3.989.300 |
28 dic 2023 | 4,0100 | 4,1200 | 3,9000 | 3,9800 | 3,9800 | 2.913.200 |
27 dic 2023 | 4,1100 | 4,1700 | 3,9650 | 4,0300 | 4,0300 | 3.002.400 |
26 dic 2023 | 4,0000 | 4,2800 | 3,9910 | 4,1100 | 4,1100 | 3.127.500 |
22 dic 2023 | 3,9900 | 4,0600 | 3,8900 | 3,9800 | 3,9800 | 3.415.900 |
21 dic 2023 | 3,8600 | 3,9900 | 3,7700 | 3,9800 | 3,9800 | 2.881.200 |
20 dic 2023 | 4,0600 | 4,0800 | 3,7000 | 3,7100 | 3,7100 | 4.290.500 |
19 dic 2023 | 4,0300 | 4,2600 | 3,9900 | 4,1200 | 4,1200 | 4.398.000 |
18 dic 2023 | 4,1000 | 4,1700 | 3,8700 | 3,9200 | 3,9200 | 3.818.800 |
15 dic 2023 | 4,1600 | 4,3000 | 3,9900 | 4,1000 | 4,1000 | 7.301.300 |
14 dic 2023 | 3,8100 | 4,2900 | 3,8100 | 4,1100 | 4,1100 | 10.924.000 |
13 dic 2023 | 3,1500 | 3,6200 | 3,0500 | 3,6100 | 3,6100 | 5.784.900 |
12 dic 2023 | 3,3800 | 3,3800 | 3,1400 | 3,2100 | 3,2100 | 3.257.000 |
11 dic 2023 | 3,4600 | 3,4600 | 3,2400 | 3,3600 | 3,3600 | 2.885.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |