Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 2,4400 | 2,4700 | 2,3900 | 2,4500 | 2,4500 | 1.642.319 |
01 jul 2024 | 2,4800 | 2,5100 | 2,4400 | 2,4500 | 2,4500 | 969.300 |
28 jun 2024 | 2,4600 | 2,5400 | 2,4300 | 2,4500 | 2,4500 | 1.709.000 |
27 jun 2024 | 2,4900 | 2,5000 | 2,4300 | 2,4400 | 2,4400 | 1.227.400 |
26 jun 2024 | 2,5200 | 2,5300 | 2,4400 | 2,4800 | 2,4800 | 1.767.200 |
25 jun 2024 | 2,6200 | 2,6300 | 2,5000 | 2,5300 | 2,5300 | 2.491.800 |
24 jun 2024 | 2,5400 | 2,6500 | 2,5200 | 2,6200 | 2,6200 | 2.583.500 |
21 jun 2024 | 2,5700 | 2,5800 | 2,4800 | 2,5100 | 2,5100 | 5.966.000 |
20 jun 2024 | 2,6200 | 2,6900 | 2,5900 | 2,5900 | 2,5900 | 3.617.200 |
18 jun 2024 | 2,5100 | 2,5900 | 2,4800 | 2,5800 | 2,5800 | 4.024.400 |
17 jun 2024 | 2,4200 | 2,5200 | 2,3000 | 2,5000 | 2,5000 | 6.641.300 |
14 jun 2024 | 2,3000 | 2,3800 | 2,2800 | 2,3200 | 2,3200 | 2.774.000 |
13 jun 2024 | 2,3500 | 2,3700 | 2,2400 | 2,2600 | 2,2600 | 2.772.600 |
12 jun 2024 | 2,3800 | 2,4400 | 2,3200 | 2,3400 | 2,3400 | 2.394.400 |
11 jun 2024 | 2,4100 | 2,4100 | 2,3100 | 2,3100 | 2,3100 | 2.868.000 |
10 jun 2024 | 2,3400 | 2,4500 | 2,3200 | 2,4500 | 2,4500 | 2.186.000 |
07 jun 2024 | 2,3700 | 2,4200 | 2,3500 | 2,3700 | 2,3700 | 2.750.800 |
06 jun 2024 | 2,4700 | 2,4900 | 2,4400 | 2,4900 | 2,4900 | 1.883.600 |
05 jun 2024 | 2,4000 | 2,4800 | 2,3800 | 2,4500 | 2,4500 | 4.195.100 |
04 jun 2024 | 2,4800 | 2,5000 | 2,3500 | 2,4200 | 2,4200 | 7.528.300 |
03 jun 2024 | 2,7200 | 2,7300 | 2,5000 | 2,5200 | 2,5200 | 7.754.000 |
31 may 2024 | 2,8300 | 2,8500 | 2,7000 | 2,7600 | 2,7600 | 2.537.100 |
30 may 2024 | 2,8000 | 2,8200 | 2,7600 | 2,8100 | 2,8100 | 2.323.300 |
29 may 2024 | 2,9100 | 2,9100 | 2,8200 | 2,8300 | 2,8300 | 3.388.900 |
28 may 2024 | 2,9400 | 3,0300 | 2,9200 | 2,9500 | 2,9500 | 4.254.200 |
24 may 2024 | 2,8100 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 2.108.500 |
23 may 2024 | 2,8900 | 2,9100 | 2,7500 | 2,7800 | 2,7800 | 2.600.400 |
22 may 2024 | 2,9400 | 2,9500 | 2,8100 | 2,8700 | 2,8700 | 8.314.300 |
21 may 2024 | 3,0900 | 3,0900 | 2,9800 | 3,0300 | 3,0300 | 4.963.300 |
20 may 2024 | 3,0900 | 3,1500 | 2,9700 | 3,0500 | 3,0500 | 6.941.300 |
17 may 2024 | 2,7700 | 2,9800 | 2,7600 | 2,9700 | 2,9700 | 19.279.000 |
16 may 2024 | 2,7400 | 2,7400 | 2,6300 | 2,7200 | 2,7200 | 2.775.600 |
15 may 2024 | 2,7500 | 2,7700 | 2,6100 | 2,7200 | 2,7200 | 3.455.300 |
14 may 2024 | 2,6000 | 2,7400 | 2,5900 | 2,7400 | 2,7400 | 3.854.900 |
13 may 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5700 | 2,5700 | 1.429.600 |
10 may 2024 | 2,6100 | 2,6600 | 2,5400 | 2,5500 | 2,5500 | 2.237.700 |
09 may 2024 | 2,4500 | 2,5700 | 2,4500 | 2,5700 | 2,5700 | 2.219.700 |
08 may 2024 | 2,4700 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 1.464.700 |
07 may 2024 | 2,4900 | 2,5400 | 2,4700 | 2,5300 | 2,5300 | 1.829.900 |
06 may 2024 | 2,4300 | 2,5100 | 2,4200 | 2,5000 | 2,5000 | 1.970.000 |
03 may 2024 | 2,4400 | 2,4800 | 2,3700 | 2,4100 | 2,4100 | 1.698.300 |
02 may 2024 | 2,4100 | 2,4600 | 2,3400 | 2,4000 | 2,4000 | 2.869.000 |
01 may 2024 | 2,5000 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 4.296.600 |
30 abr 2024 | 2,5800 | 2,6100 | 2,4500 | 2,4600 | 2,4600 | 4.603.700 |
29 abr 2024 | 2,6200 | 2,7100 | 2,5800 | 2,6600 | 2,6600 | 3.568.700 |
26 abr 2024 | 2,4900 | 2,6000 | 2,4600 | 2,6000 | 2,6000 | 2.961.900 |
25 abr 2024 | 2,4000 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 3.695.300 |
24 abr 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3600 | 2,3600 | 1.160.500 |
23 abr 2024 | 2,3300 | 2,4400 | 2,2600 | 2,3600 | 2,3600 | 1.813.900 |
22 abr 2024 | 2,4400 | 2,4400 | 2,3600 | 2,3700 | 2,3700 | 3.187.500 |
19 abr 2024 | 2,5300 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 2.531.000 |
18 abr 2024 | 2,4700 | 2,5800 | 2,4700 | 2,4900 | 2,4900 | 2.827.100 |
17 abr 2024 | 2,5200 | 2,5700 | 2,4400 | 2,4500 | 2,4500 | 3.147.800 |
16 abr 2024 | 2,4200 | 2,5000 | 2,3500 | 2,4900 | 2,4900 | 3.138.900 |
15 abr 2024 | 2,5800 | 2,6100 | 2,4300 | 2,4400 | 2,4400 | 4.878.000 |
12 abr 2024 | 2,5500 | 2,5700 | 2,4500 | 2,4900 | 2,4900 | 4.247.400 |
11 abr 2024 | 2,5200 | 2,5200 | 2,4200 | 2,5100 | 2,5100 | 3.265.000 |
10 abr 2024 | 2,4700 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 3.251.200 |
09 abr 2024 | 2,5000 | 2,5800 | 2,4800 | 2,5300 | 2,5300 | 4.598.900 |
08 abr 2024 | 2,4100 | 2,4800 | 2,3800 | 2,4500 | 2,4500 | 4.047.300 |
05 abr 2024 | 2,3100 | 2,4100 | 2,2900 | 2,3800 | 2,3800 | 2.628.500 |
04 abr 2024 | 2,4500 | 2,4800 | 2,2900 | 2,3000 | 2,3000 | 5.480.700 |
03 abr 2024 | 2,3200 | 2,4400 | 2,3100 | 2,4400 | 2,4400 | 3.825.400 |
02 abr 2024 | 2,2900 | 2,3300 | 2,1500 | 2,3300 | 2,3300 | 3.644.100 |
01 abr 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 2.182.000 |
28 mar 2024 | 2,2000 | 2,2200 | 2,1500 | 2,1700 | 2,1700 | 3.639.000 |
27 mar 2024 | 2,1000 | 2,2500 | 2,0800 | 2,2100 | 2,2100 | 3.639.900 |
26 mar 2024 | 2,1600 | 2,1700 | 2,0700 | 2,0800 | 2,0800 | 2.152.500 |
25 mar 2024 | 1,9500 | 2,1500 | 1,9000 | 2,1400 | 2,1400 | 4.488.900 |
22 mar 2024 | 1,9800 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 1.775.000 |
21 mar 2024 | 2,0600 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 2.180.200 |
20 mar 2024 | 1,9000 | 2,0400 | 1,8700 | 2,0400 | 2,0400 | 2.963.700 |
19 mar 2024 | 1,9100 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 1.358.600 |
18 mar 2024 | 1,9300 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 3.388.800 |
15 mar 2024 | 1,9000 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 6.482.600 |
14 mar 2024 | 1,8700 | 1,9000 | 1,8100 | 1,8600 | 1,8600 | 3.163.200 |
13 mar 2024 | 1,7700 | 1,9300 | 1,7700 | 1,9100 | 1,9100 | 4.820.100 |
12 mar 2024 | 1,8200 | 1,8200 | 1,7100 | 1,7200 | 1,7200 | 1.696.200 |
11 mar 2024 | 1,7200 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 3.086.500 |
08 mar 2024 | 1,7000 | 1,7500 | 1,6600 | 1,7400 | 1,7400 | 4.007.300 |
07 mar 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 2.530.300 |
06 mar 2024 | 1,5200 | 1,6300 | 1,5200 | 1,6100 | 1,6100 | 1.826.700 |
05 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 1.359.800 |
04 mar 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5600 | 1,5600 | 966.500 |
01 mar 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5700 | 1,5700 | 855.900 |
29 feb 2024 | 1,4900 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 1.048.400 |
28 feb 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 576.800 |
27 feb 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5300 | 1,5300 | 977.200 |
26 feb 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 755.400 |
23 feb 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 689.300 |
22 feb 2024 | 1,5400 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 766.300 |
21 feb 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 511.500 |
20 feb 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 747.300 |
16 feb 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 927.200 |
15 feb 2024 | 1,4500 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 1.323.800 |
14 feb 2024 | 1,4000 | 1,5300 | 1,4000 | 1,4900 | 1,4900 | 1.507.200 |
13 feb 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 1.492.500 |
12 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 619.500 |
09 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 868.900 |
08 feb 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 421.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |