Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 3,4100 | 3,4600 | 3,3300 | 3,3700 | 3,3700 | 272.700 |
27 jun 2024 | 3,4200 | 3,4200 | 3,3400 | 3,3600 | 3,3600 | 234.800 |
26 jun 2024 | 3,4400 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 260.100 |
25 jun 2024 | 3,5900 | 3,5900 | 3,4200 | 3,4500 | 3,4500 | 228.800 |
24 jun 2024 | 3,4700 | 3,6200 | 3,4600 | 3,6100 | 3,6100 | 498.000 |
21 jun 2024 | 3,5200 | 3,5300 | 3,4100 | 3,5200 | 3,5200 | 849.500 |
20 jun 2024 | 3,5900 | 3,7000 | 3,5500 | 3,5500 | 3,5500 | 628.300 |
19 jun 2024 | 3,5900 | 3,5900 | 3,4700 | 3,5500 | 3,5500 | 217.800 |
18 jun 2024 | 3,4300 | 3,5600 | 3,4100 | 3,5200 | 3,5200 | 423.300 |
17 jun 2024 | 3,2300 | 3,4600 | 3,1600 | 3,4100 | 3,4100 | 925.100 |
14 jun 2024 | 3,1300 | 3,2800 | 3,1300 | 3,2100 | 3,2100 | 364.800 |
13 jun 2024 | 3,2000 | 3,2500 | 3,0800 | 3,1000 | 3,1000 | 404.300 |
12 jun 2024 | 3,2800 | 3,3200 | 3,1900 | 3,2000 | 3,2000 | 258.100 |
11 jun 2024 | 3,3000 | 3,3100 | 3,1800 | 3,1900 | 3,1900 | 448.700 |
10 jun 2024 | 3,2500 | 3,3700 | 3,2300 | 3,3400 | 3,3400 | 304.300 |
07 jun 2024 | 3,2800 | 3,3300 | 3,2300 | 3,2600 | 3,2600 | 855.300 |
06 jun 2024 | 3,3600 | 3,4000 | 3,3500 | 3,3900 | 3,3900 | 295.400 |
05 jun 2024 | 3,3000 | 3,3900 | 3,2900 | 3,3400 | 3,3400 | 617.300 |
04 jun 2024 | 3,3900 | 3,4100 | 3,2200 | 3,2900 | 3,2900 | 1.161.000 |
03 jun 2024 | 3,6900 | 3,7100 | 3,4200 | 3,4500 | 3,4500 | 1.156.400 |
31 may 2024 | 3,8700 | 3,8700 | 3,6800 | 3,7300 | 3,7300 | 1.036.100 |
30 may 2024 | 3,8000 | 3,8500 | 3,7700 | 3,8200 | 3,8200 | 468.500 |
29 may 2024 | 3,9600 | 3,9600 | 3,8700 | 3,8800 | 3,8800 | 310.900 |
28 may 2024 | 3,9900 | 4,1300 | 3,9900 | 4,0500 | 4,0500 | 477.100 |
27 may 2024 | 3,9200 | 3,9500 | 3,8900 | 3,9300 | 3,9300 | 260.300 |
24 may 2024 | 3,8500 | 3,9500 | 3,8400 | 3,8800 | 3,8800 | 275.500 |
23 may 2024 | 3,9500 | 3,9600 | 3,7800 | 3,7800 | 3,7800 | 466.500 |
22 may 2024 | 4,0100 | 4,0100 | 3,8400 | 3,9300 | 3,9300 | 1.238.900 |
21 may 2024 | 4,1400 | 4,2000 | 4,0800 | 4,1200 | 4,1200 | 1.026.200 |
17 may 2024 | 3,7500 | 4,0500 | 3,7500 | 4,0000 | 4,0000 | 2.199.300 |
16 may 2024 | 3,7000 | 3,7300 | 3,6100 | 3,7000 | 3,7000 | 324.400 |
15 may 2024 | 3,7300 | 3,7300 | 3,5800 | 3,6800 | 3,6800 | 723.200 |
14 may 2024 | 3,5300 | 3,7300 | 3,5300 | 3,7300 | 3,7300 | 768.700 |
13 may 2024 | 3,5100 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 335.600 |
10 may 2024 | 3,5300 | 3,6200 | 3,4900 | 3,4900 | 3,4900 | 478.700 |
09 may 2024 | 3,3900 | 3,5000 | 3,3800 | 3,5000 | 3,5000 | 329.200 |
08 may 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3700 | 3,3700 | 330.500 |
07 may 2024 | 3,4100 | 3,4800 | 3,3900 | 3,4700 | 3,4700 | 420.600 |
06 may 2024 | 3,3300 | 3,4200 | 3,3200 | 3,4100 | 3,4100 | 419.200 |
03 may 2024 | 3,3400 | 3,3800 | 3,2400 | 3,3200 | 3,3200 | 390.900 |
02 may 2024 | 3,3100 | 3,3600 | 3,2200 | 3,3100 | 3,3100 | 391.300 |
01 may 2024 | 3,4200 | 3,4600 | 3,3000 | 3,3200 | 3,3200 | 351.500 |
30 abr 2024 | 3,5400 | 3,5400 | 3,3800 | 3,4000 | 3,4000 | 403.100 |
29 abr 2024 | 3,5900 | 3,6900 | 3,5300 | 3,6200 | 3,6200 | 935.500 |
26 abr 2024 | 3,4000 | 3,5500 | 3,3600 | 3,5500 | 3,5500 | 707.300 |
25 abr 2024 | 3,2600 | 3,4000 | 3,2600 | 3,3600 | 3,3600 | 574.600 |
24 abr 2024 | 3,2600 | 3,3100 | 3,2000 | 3,2000 | 3,2000 | 216.700 |
23 abr 2024 | 3,2100 | 3,3200 | 3,1400 | 3,2500 | 3,2500 | 672.700 |
22 abr 2024 | 3,3500 | 3,3500 | 3,2400 | 3,2600 | 3,2600 | 551.000 |
19 abr 2024 | 3,4500 | 3,4900 | 3,3900 | 3,4200 | 3,4200 | 331.300 |
18 abr 2024 | 3,4200 | 3,5400 | 3,4000 | 3,4500 | 3,4500 | 557.000 |
17 abr 2024 | 3,4800 | 3,5400 | 3,3600 | 3,3900 | 3,3900 | 472.600 |
16 abr 2024 | 3,3400 | 3,4500 | 3,2600 | 3,4300 | 3,4300 | 931.300 |
15 abr 2024 | 3,5000 | 3,5900 | 3,3600 | 3,3900 | 3,3900 | 829.500 |
12 abr 2024 | 3,5000 | 3,5200 | 3,3900 | 3,4400 | 3,4400 | 737.200 |
11 abr 2024 | 3,4300 | 3,4300 | 3,3200 | 3,4300 | 3,4300 | 570.900 |
10 abr 2024 | 3,3600 | 3,4100 | 3,3000 | 3,4000 | 3,4000 | 365.800 |
09 abr 2024 | 3,3600 | 3,4900 | 3,3600 | 3,4200 | 3,4200 | 553.300 |
08 abr 2024 | 3,2600 | 3,3400 | 3,2600 | 3,3200 | 3,3200 | 584.200 |
05 abr 2024 | 3,1300 | 3,2700 | 3,1300 | 3,2100 | 3,2100 | 430.500 |
04 abr 2024 | 3,3000 | 3,3300 | 3,1100 | 3,1200 | 3,1200 | 688.200 |
03 abr 2024 | 3,1400 | 3,3000 | 3,1400 | 3,3000 | 3,3000 | 782.000 |
02 abr 2024 | 2,9500 | 3,1400 | 2,9200 | 3,1300 | 3,1300 | 838.800 |
01 abr 2024 | 2,9800 | 2,9800 | 2,9300 | 2,9500 | 2,9500 | 312.700 |
28 mar 2024 | 2,9900 | 3,0100 | 2,9100 | 2,9100 | 2,9100 | 631.400 |
27 mar 2024 | 2,8500 | 3,0600 | 2,8300 | 2,9900 | 2,9900 | 938.400 |
26 mar 2024 | 2,9000 | 2,9500 | 2,8100 | 2,8200 | 2,8200 | 470.300 |
25 mar 2024 | 2,6900 | 2,9100 | 2,5700 | 2,8800 | 2,8800 | 859.100 |
22 mar 2024 | 2,7000 | 2,7300 | 2,6700 | 2,7000 | 2,7000 | 206.300 |
21 mar 2024 | 2,7700 | 2,8000 | 2,6900 | 2,7100 | 2,7100 | 386.400 |
20 mar 2024 | 2,5500 | 2,7500 | 2,5500 | 2,7400 | 2,7400 | 389.800 |
19 mar 2024 | 2,6000 | 2,6100 | 2,5500 | 2,6100 | 2,6100 | 294.000 |
18 mar 2024 | 2,6100 | 2,6800 | 2,5700 | 2,6400 | 2,6400 | 330.100 |
15 mar 2024 | 2,5500 | 2,6500 | 2,5500 | 2,6200 | 2,6200 | 731.700 |
14 mar 2024 | 2,5600 | 2,5600 | 2,4600 | 2,5100 | 2,5100 | 294.300 |
13 mar 2024 | 2,4000 | 2,6000 | 2,3900 | 2,5500 | 2,5500 | 706.700 |
12 mar 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3600 | 2,3600 | 181.400 |
11 mar 2024 | 2,3500 | 2,4400 | 2,2800 | 2,4100 | 2,4100 | 499.900 |
08 mar 2024 | 2,2400 | 2,3500 | 2,2400 | 2,3400 | 2,3400 | 1.085.400 |
07 mar 2024 | 2,1500 | 2,2500 | 2,1500 | 2,1800 | 2,1800 | 222.000 |
06 mar 2024 | 2,0800 | 2,1900 | 2,0800 | 2,1600 | 2,1600 | 246.900 |
05 mar 2024 | 2,1000 | 2,1100 | 2,0400 | 2,0500 | 2,0500 | 223.700 |
04 mar 2024 | 2,1300 | 2,1300 | 2,0900 | 2,1000 | 2,1000 | 88.800 |
01 mar 2024 | 2,1200 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 167.500 |
29 feb 2024 | 2,0100 | 2,1300 | 2,0100 | 2,1300 | 2,1300 | 631.700 |
28 feb 2024 | 2,0400 | 2,0400 | 2,0100 | 2,0300 | 2,0300 | 134.000 |
27 feb 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 207.500 |
26 feb 2024 | 2,0100 | 2,0400 | 1,9700 | 2,0200 | 2,0200 | 191.300 |
23 feb 2024 | 2,0100 | 2,0500 | 1,9900 | 2,0300 | 2,0300 | 128.000 |
22 feb 2024 | 2,0900 | 2,0900 | 2,0100 | 2,0100 | 2,0100 | 149.100 |
21 feb 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0300 | 2,0300 | 60.100 |
20 feb 2024 | 2,0700 | 2,0700 | 2,0100 | 2,0300 | 2,0300 | 101.000 |
16 feb 2024 | 2,0500 | 2,1100 | 2,0500 | 2,0500 | 2,0500 | 119.500 |
15 feb 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0500 | 2,0500 | 237.100 |
14 feb 2024 | 1,9100 | 2,0600 | 1,9100 | 2,0500 | 2,0500 | 423.100 |
13 feb 2024 | 1,8700 | 1,9500 | 1,8600 | 1,9100 | 1,9100 | 254.900 |
12 feb 2024 | 1,8700 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 174.800 |
09 feb 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8500 | 1,8500 | 158.000 |
08 feb 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8300 | 1,8300 | 87.200 |
07 feb 2024 | 1,8300 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 153.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |