Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 2,5800 | 2,6000 | 2,4500 | 2,4500 | 2,4500 | 238.300 |
17 abr 2024 | 2,6500 | 2,7100 | 2,5800 | 2,5800 | 2,5800 | 228.700 |
16 abr 2024 | 2,6300 | 2,7200 | 2,5800 | 2,6400 | 2,6400 | 251.900 |
15 abr 2024 | 2,7300 | 2,7600 | 2,6500 | 2,7000 | 2,7000 | 187.900 |
12 abr 2024 | 2,9000 | 2,9500 | 2,5800 | 2,7100 | 2,7100 | 405.200 |
11 abr 2024 | 2,8600 | 2,9700 | 2,8200 | 2,9100 | 2,9100 | 248.600 |
10 abr 2024 | 2,9500 | 2,9800 | 2,7900 | 2,9100 | 2,9100 | 344.400 |
09 abr 2024 | 3,0400 | 3,0700 | 2,8500 | 2,9700 | 2,9700 | 328.700 |
08 abr 2024 | 3,2000 | 3,2200 | 3,0000 | 3,0400 | 3,0400 | 297.800 |
05 abr 2024 | 3,0900 | 3,2900 | 3,0600 | 3,2000 | 3,2000 | 462.000 |
04 abr 2024 | 3,0000 | 3,2100 | 2,9000 | 3,0900 | 3,0900 | 816.600 |
03 abr 2024 | 3,0200 | 3,0500 | 2,8300 | 2,9500 | 2,9500 | 844.500 |
02 abr 2024 | 2,6300 | 3,1300 | 2,6300 | 3,0100 | 3,0100 | 2.396.300 |
01 abr 2024 | 2,6100 | 2,6500 | 2,5600 | 2,5800 | 2,5800 | 93.700 |
28 mar 2024 | 2,5500 | 2,6800 | 2,5400 | 2,6100 | 2,6100 | 214.100 |
27 mar 2024 | 2,5200 | 2,5500 | 2,4600 | 2,5100 | 2,5100 | 105.400 |
26 mar 2024 | 2,4500 | 2,5100 | 2,4200 | 2,4900 | 2,4900 | 148.300 |
25 mar 2024 | 2,5200 | 2,5300 | 2,4100 | 2,4500 | 2,4500 | 179.900 |
22 mar 2024 | 2,5100 | 2,5400 | 2,4200 | 2,5100 | 2,5100 | 186.300 |
21 mar 2024 | 2,5800 | 2,6200 | 2,4900 | 2,5100 | 2,5100 | 127.000 |
20 mar 2024 | 2,5300 | 2,5800 | 2,4800 | 2,5700 | 2,5700 | 145.300 |
19 mar 2024 | 2,4900 | 2,5500 | 2,4400 | 2,5100 | 2,5100 | 226.900 |
18 mar 2024 | 2,4300 | 2,5600 | 2,4200 | 2,4800 | 2,4800 | 244.600 |
15 mar 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | 362.600 |
14 mar 2024 | 2,4900 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 209.200 |
13 mar 2024 | 2,4800 | 2,5600 | 2,4600 | 2,4900 | 2,4900 | 243.500 |
12 mar 2024 | 2,5600 | 2,6100 | 2,4800 | 2,4800 | 2,4800 | 178.500 |
11 mar 2024 | 2,6900 | 2,7100 | 2,5300 | 2,5600 | 2,5600 | 200.200 |
08 mar 2024 | 2,6400 | 2,8900 | 2,5900 | 2,6700 | 2,6700 | 295.500 |
07 mar 2024 | 2,4300 | 2,6600 | 2,4100 | 2,6000 | 2,6000 | 301.900 |
06 mar 2024 | 2,4100 | 2,5100 | 2,4000 | 2,4100 | 2,4100 | 231.200 |
05 mar 2024 | 2,5000 | 2,6500 | 2,3100 | 2,4300 | 2,4300 | 581.300 |
04 mar 2024 | 2,7200 | 2,7400 | 2,5800 | 2,6100 | 2,6100 | 328.200 |
01 mar 2024 | 2,8900 | 2,8900 | 2,5000 | 2,7000 | 2,7000 | 571.900 |
29 feb 2024 | 2,8800 | 2,8900 | 2,7600 | 2,8700 | 2,8700 | 199.300 |
28 feb 2024 | 2,8800 | 2,9200 | 2,7800 | 2,8100 | 2,8100 | 182.400 |
27 feb 2024 | 2,9300 | 3,0000 | 2,8600 | 2,9000 | 2,9000 | 187.900 |
26 feb 2024 | 3,0400 | 3,1000 | 2,8600 | 2,9600 | 2,9600 | 254.800 |
23 feb 2024 | 2,8400 | 3,0800 | 2,8300 | 3,0500 | 3,0500 | 291.200 |
22 feb 2024 | 3,2000 | 3,2000 | 2,7800 | 2,8100 | 2,8100 | 400.300 |
21 feb 2024 | 3,0500 | 3,2900 | 3,0400 | 3,1600 | 3,1600 | 670.100 |
20 feb 2024 | 2,8000 | 3,1400 | 2,7400 | 3,0500 | 3,0500 | 579.600 |
16 feb 2024 | 2,8000 | 2,8700 | 2,7500 | 2,8000 | 2,8000 | 330.700 |
15 feb 2024 | 2,8800 | 2,8800 | 2,7700 | 2,8000 | 2,8000 | 266.900 |
14 feb 2024 | 2,6600 | 2,9700 | 2,6600 | 2,8500 | 2,8500 | 543.400 |
13 feb 2024 | 2,6900 | 2,7000 | 2,5400 | 2,6500 | 2,6500 | 330.800 |
12 feb 2024 | 2,6100 | 2,7700 | 2,5800 | 2,7300 | 2,7300 | 296.600 |
09 feb 2024 | 2,4600 | 2,6300 | 2,4600 | 2,5900 | 2,5900 | 258.200 |
08 feb 2024 | 2,3600 | 2,5200 | 2,3600 | 2,4300 | 2,4300 | 174.400 |
07 feb 2024 | 2,4300 | 2,4300 | 2,3400 | 2,3700 | 2,3700 | 120.600 |
06 feb 2024 | 2,3000 | 2,4600 | 2,3000 | 2,4000 | 2,4000 | 259.000 |
05 feb 2024 | 2,1300 | 2,3800 | 2,1100 | 2,2900 | 2,2900 | 225.200 |
02 feb 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1700 | 2,1700 | 124.000 |
01 feb 2024 | 2,0600 | 2,1600 | 2,0500 | 2,1600 | 2,1600 | 121.800 |
31 ene 2024 | 2,0700 | 2,1100 | 2,0200 | 2,0200 | 2,0200 | 116.100 |
30 ene 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0800 | 2,0800 | 74.000 |
29 ene 2024 | 2,0400 | 2,1700 | 2,0000 | 2,1200 | 2,1200 | 115.300 |
26 ene 2024 | 2,0900 | 2,1200 | 1,9900 | 2,0300 | 2,0300 | 122.600 |
25 ene 2024 | 2,1000 | 2,1700 | 2,0600 | 2,0800 | 2,0800 | 140.000 |
24 ene 2024 | 2,1900 | 2,2500 | 2,0700 | 2,1000 | 2,1000 | 215.600 |
23 ene 2024 | 2,0100 | 2,1700 | 1,9900 | 2,1400 | 2,1400 | 361.900 |
22 ene 2024 | 1,8400 | 2,0100 | 1,8400 | 1,9800 | 1,9800 | 233.100 |
19 ene 2024 | 1,8200 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 85.900 |
18 ene 2024 | 1,8400 | 1,9300 | 1,8100 | 1,8400 | 1,8400 | 171.300 |
17 ene 2024 | 1,8200 | 1,8900 | 1,7400 | 1,8400 | 1,8400 | 355.600 |
16 ene 2024 | 1,8700 | 1,8900 | 1,7900 | 1,8200 | 1,8200 | 268.600 |
12 ene 2024 | 2,0100 | 2,0400 | 1,8600 | 1,8600 | 1,8600 | 329.900 |
11 ene 2024 | 1,9700 | 2,0500 | 1,8800 | 2,0500 | 2,0500 | 285.000 |
10 ene 2024 | 1,8700 | 2,1700 | 1,8200 | 1,9400 | 1,9400 | 1.185.900 |
09 ene 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7400 | 1,7400 | 127.000 |
08 ene 2024 | 1,8400 | 1,8500 | 1,7200 | 1,7800 | 1,7800 | 130.800 |
05 ene 2024 | 1,8600 | 1,8600 | 1,7200 | 1,7400 | 1,7400 | 161.300 |
04 ene 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 150.700 |
03 ene 2024 | 1,8700 | 1,8800 | 1,8000 | 1,8700 | 1,8700 | 226.200 |
02 ene 2024 | 1,7300 | 1,9300 | 1,7300 | 1,8700 | 1,8700 | 409.400 |
29 dic 2023 | 1,7400 | 1,7600 | 1,6700 | 1,7500 | 1,7500 | 131.700 |
28 dic 2023 | 1,6900 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | 130.100 |
27 dic 2023 | 1,7700 | 1,8500 | 1,6600 | 1,7200 | 1,7200 | 350.500 |
26 dic 2023 | 1,8200 | 1,9100 | 1,7400 | 1,7400 | 1,7400 | 392.300 |
22 dic 2023 | 1,7500 | 1,8700 | 1,7500 | 1,8400 | 1,8400 | 214.200 |
21 dic 2023 | 1,7600 | 1,7800 | 1,7400 | 1,7600 | 1,7600 | 112.600 |
20 dic 2023 | 1,6900 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 206.500 |
19 dic 2023 | 1,6500 | 1,7400 | 1,6500 | 1,6800 | 1,6800 | 162.800 |
18 dic 2023 | 1,7100 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 202.100 |
15 dic 2023 | 1,7700 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 287.900 |
14 dic 2023 | 1,7300 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 136.600 |
13 dic 2023 | 1,8300 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | 234.300 |
12 dic 2023 | 1,8300 | 1,9300 | 1,7700 | 1,8300 | 1,8300 | 183.300 |
11 dic 2023 | 1,9400 | 1,9400 | 1,7900 | 1,8200 | 1,8200 | 197.100 |
08 dic 2023 | 1,8800 | 2,0000 | 1,8800 | 1,9600 | 1,9600 | 330.600 |
07 dic 2023 | 1,8400 | 1,8900 | 1,8300 | 1,8800 | 1,8800 | 106.700 |
06 dic 2023 | 1,8600 | 1,8600 | 1,7900 | 1,8500 | 1,8500 | 145.400 |
05 dic 2023 | 1,7600 | 1,8700 | 1,7300 | 1,8600 | 1,8600 | 292.400 |
04 dic 2023 | 1,7400 | 1,7800 | 1,5800 | 1,7500 | 1,7500 | 330.200 |
01 dic 2023 | 1,6500 | 1,7800 | 1,6500 | 1,7700 | 1,7700 | 218.400 |
30 nov 2023 | 1,6200 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 128.500 |
29 nov 2023 | 1,7000 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 187.700 |
28 nov 2023 | 1,6800 | 1,7400 | 1,6700 | 1,6800 | 1,6800 | 121.500 |
27 nov 2023 | 1,6800 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 218.900 |
24 nov 2023 | 1,5400 | 1,7100 | 1,5100 | 1,6900 | 1,6900 | 235.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |