Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,4000 | 2,4100 | 2,3800 | 2,4000 | 2,4000 | 34.941 |
02 may 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 17.800 |
01 may 2024 | 2,3300 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 5300 |
30 abr 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3200 | 2,3200 | 69.500 |
29 abr 2024 | 2,3710 | 2,4100 | 2,3500 | 2,3600 | 2,3600 | 67.200 |
26 abr 2024 | 2,3300 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 40.800 |
25 abr 2024 | 2,3100 | 2,3500 | 2,3100 | 2,3500 | 2,3500 | 47.800 |
24 abr 2024 | 2,3520 | 2,3700 | 2,3400 | 2,3700 | 2,3700 | 24.000 |
23 abr 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 142.700 |
22 abr 2024 | 2,3280 | 2,3800 | 2,3200 | 2,3490 | 2,3490 | 45.200 |
19 abr 2024 | 2,3000 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 11.000 |
18 abr 2024 | 2,2800 | 2,3000 | 2,2700 | 2,2900 | 2,2900 | 37.400 |
17 abr 2024 | 2,3600 | 2,3700 | 2,3000 | 2,3500 | 2,3500 | 43.600 |
16 abr 2024 | 2,3200 | 2,3500 | 2,3100 | 2,3500 | 2,3500 | 66.000 |
15 abr 2024 | 2,3550 | 2,3650 | 2,3400 | 2,3600 | 2,3600 | 252.200 |
12 abr 2024 | 2,4100 | 2,4100 | 2,3600 | 2,3600 | 2,3600 | 95.200 |
11 abr 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4250 | 2,4250 | 35.600 |
10 abr 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4550 | 2,4550 | 25.200 |
09 abr 2024 | 2,5020 | 2,5300 | 2,4900 | 2,5300 | 2,5300 | 43.700 |
08 abr 2024 | 2,4700 | 2,4800 | 2,4400 | 2,4440 | 2,4440 | 25.800 |
05 abr 2024 | 2,3700 | 2,4000 | 2,3700 | 2,4000 | 2,4000 | 17.400 |
04 abr 2024 | 2,4350 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 31.200 |
03 abr 2024 | 2,3280 | 2,5000 | 2,3280 | 2,5000 | 2,5000 | 45.900 |
02 abr 2024 | 2,3500 | 2,3600 | 2,3280 | 2,3400 | 2,3400 | 186.400 |
01 abr 2024 | 2,4300 | 2,4300 | 2,3400 | 2,3700 | 2,3700 | 76.000 |
28 mar 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3700 | 2,3700 | 12.300 |
27 mar 2024 | 2,3800 | 2,4020 | 2,3700 | 2,3700 | 2,3700 | 18.400 |
26 mar 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 36.400 |
25 mar 2024 | 2,3700 | 2,3950 | 2,3700 | 2,3700 | 2,3700 | 106.200 |
22 mar 2024 | 2,3300 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 38.600 |
21 mar 2024 | 2,3800 | 2,3800 | 2,2100 | 2,2700 | 2,2700 | 16.300 |
20 mar 2024 | 2,3900 | 2,4100 | 2,3660 | 2,3800 | 2,3800 | 41.700 |
19 mar 2024 | 2,3250 | 2,3300 | 2,3100 | 2,3200 | 2,3200 | 34.000 |
18 mar 2024 | 2,3300 | 2,3570 | 2,3200 | 2,3200 | 2,3200 | 35.200 |
15 mar 2024 | 2,3600 | 2,3620 | 2,3100 | 2,3100 | 2,3100 | 59.400 |
14 mar 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3100 | 2,3100 | 147.000 |
13 mar 2024 | 2,2520 | 2,2950 | 2,2500 | 2,2700 | 2,2700 | 43.700 |
12 mar 2024 | 2,3100 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 22.100 |
11 mar 2024 | 2,3300 | 2,3300 | 2,2500 | 2,2700 | 2,2700 | 35.500 |
08 mar 2024 | 2,3400 | 2,4300 | 2,3400 | 2,3800 | 2,3800 | 77.100 |
07 mar 2024 | 2,6800 | 2,6800 | 2,2750 | 2,3750 | 2,3750 | 96.900 |
06 mar 2024 | 3,0300 | 3,0300 | 2,9190 | 2,9450 | 2,9450 | 7300 |
05 mar 2024 | 2,9700 | 3,0100 | 2,9700 | 2,9850 | 2,9850 | 5000 |
04 mar 2024 | 3,0200 | 3,0300 | 3,0100 | 3,0100 | 3,0100 | 14.500 |
01 mar 2024 | 3,0400 | 3,0420 | 3,0190 | 3,0300 | 3,0300 | 11.200 |
29 feb 2024 | 2,9900 | 2,9950 | 2,9400 | 2,9500 | 2,9500 | 16.600 |
28 feb 2024 | 3,0510 | 3,0600 | 3,0300 | 3,0330 | 3,0330 | 14.500 |
27 feb 2024 | 3,0100 | 3,0500 | 3,0100 | 3,0500 | 3,0500 | 19.300 |
26 feb 2024 | 3,0480 | 3,0500 | 3,0200 | 3,0200 | 3,0200 | 4000 |
23 feb 2024 | 3,0100 | 3,0400 | 3,0100 | 3,0200 | 3,0200 | 7300 |
22 feb 2024 | 3,0500 | 3,0500 | 2,9900 | 3,0200 | 3,0200 | 22.400 |
21 feb 2024 | 3,0410 | 3,0500 | 3,0300 | 3,0500 | 3,0500 | 12.800 |
20 feb 2024 | 3,0800 | 3,0900 | 3,0500 | 3,0600 | 3,0600 | 18.500 |
16 feb 2024 | 2,9400 | 2,9600 | 2,9300 | 2,9470 | 2,9470 | 10.000 |
15 feb 2024 | 2,9100 | 2,9600 | 2,9050 | 2,9200 | 2,9200 | 18.600 |
14 feb 2024 | 2,9200 | 2,9700 | 2,8600 | 2,8950 | 2,8950 | 7100 |
13 feb 2024 | 2,8300 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 15.400 |
12 feb 2024 | 2,8980 | 2,9200 | 2,8850 | 2,9100 | 2,9100 | 240.800 |
09 feb 2024 | 2,8700 | 2,8700 | 2,8200 | 2,8250 | 2,8250 | 13.300 |
08 feb 2024 | 2,8150 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 22.100 |
07 feb 2024 | 2,8500 | 2,8800 | 2,8000 | 2,8600 | 2,8600 | 48.200 |
06 feb 2024 | 2,8450 | 2,8900 | 2,8300 | 2,8900 | 2,8900 | 23.000 |
05 feb 2024 | 2,9200 | 2,9200 | 2,8700 | 2,9000 | 2,9000 | 13.800 |
02 feb 2024 | 3,0200 | 3,0300 | 2,9900 | 3,0300 | 3,0300 | 25.500 |
01 feb 2024 | 2,9950 | 3,0000 | 2,9700 | 3,0000 | 3,0000 | 42.900 |
31 ene 2024 | 2,9800 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 21.600 |
30 ene 2024 | 2,9100 | 2,9700 | 2,8800 | 2,8900 | 2,8900 | 34.700 |
29 ene 2024 | 2,9600 | 2,9800 | 2,9400 | 2,9800 | 2,9800 | 18.200 |
26 ene 2024 | 3,0100 | 3,0800 | 3,0100 | 3,0500 | 3,0500 | 10.700 |
25 ene 2024 | 3,0180 | 3,0300 | 3,0000 | 3,0300 | 3,0300 | 35.500 |
24 ene 2024 | 3,0540 | 3,0600 | 3,0300 | 3,0300 | 3,0300 | 32.300 |
23 ene 2024 | 3,0780 | 3,1000 | 3,0780 | 3,0900 | 3,0900 | 17.300 |
22 ene 2024 | 3,0420 | 3,0900 | 3,0400 | 3,0600 | 3,0600 | 30.200 |
19 ene 2024 | 3,0500 | 3,0500 | 3,0200 | 3,0350 | 3,0350 | 7800 |
18 ene 2024 | 3,0200 | 3,0300 | 3,0000 | 3,0160 | 3,0160 | 37.500 |
17 ene 2024 | 3,0300 | 3,0630 | 3,0200 | 3,0600 | 3,0600 | 43.600 |
16 ene 2024 | 3,0200 | 3,0400 | 3,0000 | 3,0310 | 3,0310 | 28.700 |
12 ene 2024 | 3,0700 | 3,0700 | 3,0200 | 3,0630 | 3,0630 | 7400 |
11 ene 2024 | 3,0600 | 3,0800 | 3,0400 | 3,0660 | 3,0660 | 37.700 |
10 ene 2024 | 3,0830 | 3,1000 | 3,0700 | 3,1000 | 3,1000 | 4800 |
09 ene 2024 | 3,1240 | 3,1300 | 3,1100 | 3,1100 | 3,1100 | 11.300 |
08 ene 2024 | 3,1100 | 3,1600 | 3,1100 | 3,1300 | 3,1300 | 8600 |
05 ene 2024 | 3,1500 | 3,1900 | 3,1500 | 3,1500 | 3,1500 | 32.500 |
04 ene 2024 | 3,1400 | 3,1500 | 3,1300 | 3,1300 | 3,1300 | 25.500 |
03 ene 2024 | 3,1400 | 3,1400 | 3,1000 | 3,1150 | 3,1150 | 38.500 |
02 ene 2024 | 3,2350 | 3,2350 | 3,2200 | 3,2200 | 3,2200 | 10.000 |
29 dic 2023 | 3,2200 | 3,2200 | 3,1800 | 3,2000 | 3,2000 | 7100 |
28 dic 2023 | 3,2850 | 3,2850 | 3,2600 | 3,2600 | 3,2600 | 25.700 |
27 dic 2023 | 3,2700 | 3,3100 | 3,2700 | 3,3000 | 3,3000 | 21.900 |
26 dic 2023 | 3,2000 | 3,3400 | 3,2000 | 3,2550 | 3,2550 | 12.800 |
22 dic 2023 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | 19.300 |
21 dic 2023 | 3,2300 | 3,2800 | 3,2300 | 3,2600 | 3,2600 | 38.400 |
20 dic 2023 | 3,1900 | 3,2300 | 3,1700 | 3,1700 | 3,1700 | 9200 |
19 dic 2023 | 3,0000 | 3,0400 | 3,0000 | 3,0400 | 3,0400 | 34.000 |
18 dic 2023 | 3,0000 | 3,0400 | 3,0000 | 3,0300 | 3,0300 | 63.000 |
15 dic 2023 | 2,8800 | 2,9800 | 2,8650 | 2,9800 | 2,9800 | 554.800 |
14 dic 2023 | 2,8150 | 2,8500 | 2,7900 | 2,8100 | 2,8100 | 41.400 |
13 dic 2023 | 2,6400 | 2,6900 | 2,6100 | 2,6200 | 2,6200 | 45.100 |
12 dic 2023 | 2,7450 | 2,7700 | 2,7200 | 2,7300 | 2,7300 | 35.700 |
11 dic 2023 | 2,7760 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 74.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |