Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 2,3700 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 1.444.884 |
18 abr 2024 | 2,3900 | 2,4600 | 2,3300 | 2,3900 | 2,3900 | 2.297.300 |
17 abr 2024 | 2,5500 | 2,5800 | 2,3500 | 2,3700 | 2,3700 | 2.424.600 |
16 abr 2024 | 2,4600 | 2,6000 | 2,4200 | 2,5500 | 2,5500 | 1.959.600 |
15 abr 2024 | 2,5400 | 2,5700 | 2,4300 | 2,4700 | 2,4700 | 1.782.600 |
12 abr 2024 | 2,5800 | 2,7000 | 2,4600 | 2,5100 | 2,5100 | 2.415.200 |
11 abr 2024 | 2,7400 | 2,7500 | 2,5600 | 2,6100 | 2,6100 | 2.748.100 |
10 abr 2024 | 2,6400 | 2,9700 | 2,6400 | 2,7600 | 2,7600 | 2.783.200 |
09 abr 2024 | 2,9200 | 3,0500 | 2,7300 | 2,7900 | 2,7900 | 5.229.500 |
08 abr 2024 | 3,5000 | 3,7600 | 3,4600 | 3,5000 | 3,5000 | 2.569.400 |
05 abr 2024 | 3,5100 | 3,7200 | 3,3900 | 3,5200 | 3,5200 | 2.755.200 |
04 abr 2024 | 4,0000 | 4,0000 | 3,5700 | 3,6200 | 3,6200 | 7.523.400 |
03 abr 2024 | 3,2500 | 3,8500 | 3,2000 | 3,8400 | 3,8400 | 5.443.200 |
02 abr 2024 | 3,2900 | 3,4800 | 3,2100 | 3,2900 | 3,2900 | 2.928.200 |
01 abr 2024 | 3,3100 | 3,3600 | 3,1600 | 3,3000 | 3,3000 | 2.221.500 |
28 mar 2024 | 3,3700 | 3,5600 | 3,2500 | 3,3300 | 3,3300 | 3.947.900 |
27 mar 2024 | 3,1700 | 3,4250 | 3,0600 | 3,3700 | 3,3700 | 4.150.800 |
26 mar 2024 | 2,8100 | 3,3300 | 2,8100 | 3,1300 | 3,1300 | 5.933.800 |
25 mar 2024 | 3,1700 | 3,2200 | 2,8800 | 2,9200 | 2,9200 | 4.065.400 |
22 mar 2024 | 2,6700 | 3,2200 | 2,6500 | 3,1500 | 3,1500 | 6.981.900 |
21 mar 2024 | 2,6500 | 2,7250 | 2,5800 | 2,6300 | 2,6300 | 1.805.000 |
20 mar 2024 | 2,6700 | 2,7300 | 2,5600 | 2,6700 | 2,6700 | 2.958.700 |
19 mar 2024 | 2,5500 | 2,6550 | 2,4600 | 2,6100 | 2,6100 | 1.775.700 |
18 mar 2024 | 2,4200 | 2,7500 | 2,3600 | 2,6000 | 2,6000 | 3.934.800 |
15 mar 2024 | 2,2000 | 2,3500 | 2,1800 | 2,3500 | 2,3500 | 1.898.800 |
14 mar 2024 | 2,2800 | 2,2800 | 2,1700 | 2,1800 | 2,1800 | 892.100 |
13 mar 2024 | 2,2500 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 653.300 |
12 mar 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 448.700 |
11 mar 2024 | 2,2700 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 435.200 |
08 mar 2024 | 2,2400 | 2,3700 | 2,2400 | 2,3000 | 2,3000 | 1.393.700 |
07 mar 2024 | 2,2300 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 967.200 |
06 mar 2024 | 2,2500 | 2,2850 | 2,2000 | 2,2200 | 2,2200 | 781.600 |
05 mar 2024 | 2,2700 | 2,2900 | 2,2100 | 2,2400 | 2,2400 | 1.148.300 |
04 mar 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2900 | 2,2900 | 1.071.000 |
01 mar 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3600 | 2,3600 | 549.900 |
29 feb 2024 | 2,3900 | 2,4100 | 2,3350 | 2,3500 | 2,3500 | 700.000 |
28 feb 2024 | 2,4200 | 2,4500 | 2,3750 | 2,3800 | 2,3800 | 477.800 |
27 feb 2024 | 2,3600 | 2,4900 | 2,3500 | 2,4700 | 2,4700 | 1.099.900 |
26 feb 2024 | 2,3600 | 2,4100 | 2,3200 | 2,3500 | 2,3500 | 706.600 |
23 feb 2024 | 2,4100 | 2,4200 | 2,3100 | 2,3900 | 2,3900 | 943.400 |
22 feb 2024 | 2,4400 | 2,4400 | 2,3650 | 2,4100 | 2,4100 | 591.400 |
21 feb 2024 | 2,4400 | 2,4400 | 2,3650 | 2,4300 | 2,4300 | 979.900 |
20 feb 2024 | 2,5500 | 2,5800 | 2,4400 | 2,4600 | 2,4600 | 803.100 |
16 feb 2024 | 2,4800 | 2,5800 | 2,4500 | 2,5500 | 2,5500 | 1.289.800 |
15 feb 2024 | 2,4800 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 744.600 |
14 feb 2024 | 2,4400 | 2,5050 | 2,3700 | 2,4700 | 2,4700 | 869.800 |
13 feb 2024 | 2,5200 | 2,5200 | 2,4000 | 2,4200 | 2,4200 | 1.227.000 |
12 feb 2024 | 2,5300 | 2,5700 | 2,4800 | 2,5500 | 2,5500 | 951.600 |
09 feb 2024 | 2,5400 | 2,6100 | 2,5200 | 2,5300 | 2,5300 | 641.600 |
08 feb 2024 | 2,5700 | 2,5800 | 2,5200 | 2,5300 | 2,5300 | 690.600 |
07 feb 2024 | 2,6300 | 2,6300 | 2,5200 | 2,5600 | 2,5600 | 912.200 |
06 feb 2024 | 2,4600 | 2,6500 | 2,4500 | 2,6400 | 2,6400 | 1.964.900 |
05 feb 2024 | 2,5200 | 2,5500 | 2,4500 | 2,4800 | 2,4800 | 892.800 |
02 feb 2024 | 2,6100 | 2,6600 | 2,4900 | 2,5500 | 2,5500 | 1.617.000 |
01 feb 2024 | 2,4600 | 2,6800 | 2,4600 | 2,6400 | 2,6400 | 1.849.800 |
31 ene 2024 | 2,5400 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 1.145.100 |
30 ene 2024 | 2,6000 | 2,6200 | 2,5450 | 2,5600 | 2,5600 | 873.700 |
29 ene 2024 | 2,5800 | 2,6500 | 2,5100 | 2,6400 | 2,6400 | 1.147.100 |
26 ene 2024 | 2,6500 | 2,6700 | 2,5700 | 2,5900 | 2,5900 | 1.066.500 |
25 ene 2024 | 2,6700 | 2,7200 | 2,6350 | 2,6700 | 2,6700 | 918.800 |
24 ene 2024 | 2,7700 | 2,7700 | 2,6500 | 2,6900 | 2,6900 | 909.900 |
23 ene 2024 | 2,7500 | 2,8200 | 2,7000 | 2,7400 | 2,7400 | 1.027.800 |
22 ene 2024 | 2,6500 | 2,7800 | 2,6500 | 2,7300 | 2,7300 | 1.079.200 |
19 ene 2024 | 2,6200 | 2,6900 | 2,5500 | 2,6900 | 2,6900 | 1.013.700 |
18 ene 2024 | 2,8000 | 2,8400 | 2,6100 | 2,6400 | 2,6400 | 1.569.900 |
17 ene 2024 | 2,7500 | 2,8600 | 2,7300 | 2,8100 | 2,8100 | 1.449.400 |
16 ene 2024 | 2,6000 | 2,8400 | 2,5500 | 2,8000 | 2,8000 | 2.345.100 |
15 ene 2024 | 2,5900 | 2,6250 | 2,5500 | 2,6200 | 2,6200 | 577.900 |
12 ene 2024 | 2,5500 | 2,6200 | 2,4700 | 2,5300 | 2,5300 | 1.268.900 |
11 ene 2024 | 2,6400 | 2,6800 | 2,4850 | 2,5400 | 2,5400 | 2.324.200 |
10 ene 2024 | 2,8100 | 2,8100 | 2,5700 | 2,6900 | 2,6900 | 2.987.300 |
09 ene 2024 | 3,2900 | 3,4000 | 2,8100 | 2,8300 | 2,8300 | 4.419.000 |
08 ene 2024 | 3,0600 | 3,1800 | 3,0100 | 3,1200 | 3,1200 | 1.348.600 |
05 ene 2024 | 3,0000 | 3,1450 | 2,9600 | 3,0300 | 3,0300 | 1.485.400 |
04 ene 2024 | 3,0900 | 3,1200 | 2,9400 | 3,0600 | 3,0600 | 1.573.200 |
03 ene 2024 | 2,9100 | 3,2300 | 2,8300 | 3,0700 | 3,0700 | 1.896.300 |
02 ene 2024 | 3,0100 | 3,1900 | 2,9200 | 2,9700 | 2,9700 | 1.363.200 |
29 dic 2023 | 3,2200 | 3,3000 | 3,0400 | 3,0600 | 3,0600 | 1.655.500 |
28 dic 2023 | 2,9800 | 3,3200 | 2,9400 | 3,1700 | 3,1700 | 2.258.800 |
27 dic 2023 | 3,0100 | 3,1500 | 2,9600 | 2,9600 | 2,9600 | 1.930.300 |
22 dic 2023 | 2,7000 | 3,0250 | 2,6500 | 2,8900 | 2,8900 | 2.830.600 |
21 dic 2023 | 2,7500 | 2,7500 | 2,6300 | 2,7200 | 2,7200 | 1.110.600 |
20 dic 2023 | 2,6900 | 3,0100 | 2,6400 | 2,6800 | 2,6800 | 2.067.700 |
19 dic 2023 | 2,6500 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 873.000 |
18 dic 2023 | 2,7400 | 2,7500 | 2,6200 | 2,6500 | 2,6500 | 926.300 |
15 dic 2023 | 2,7400 | 2,8300 | 2,6900 | 2,7600 | 2,7600 | 1.333.000 |
14 dic 2023 | 2,5900 | 2,8300 | 2,5900 | 2,7400 | 2,7400 | 2.338.300 |
13 dic 2023 | 2,4000 | 2,5900 | 2,3700 | 2,5900 | 2,5900 | 1.392.300 |
12 dic 2023 | 2,4900 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 612.400 |
11 dic 2023 | 2,6000 | 2,6050 | 2,4900 | 2,4900 | 2,4900 | 916.100 |
08 dic 2023 | 2,5000 | 2,6100 | 2,5000 | 2,6000 | 2,6000 | 1.180.400 |
07 dic 2023 | 2,4900 | 2,5300 | 2,4300 | 2,5300 | 2,5300 | 995.700 |
06 dic 2023 | 2,5500 | 2,6200 | 2,4900 | 2,5200 | 2,5200 | 821.900 |
05 dic 2023 | 2,7300 | 2,8300 | 2,5200 | 2,5200 | 2,5200 | 1.749.400 |
04 dic 2023 | 2,5600 | 2,8100 | 2,5500 | 2,7600 | 2,7600 | 1.567.400 |
01 dic 2023 | 2,4100 | 2,5700 | 2,4100 | 2,5700 | 2,5700 | 1.237.400 |
30 nov 2023 | 2,4600 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 554.800 |
29 nov 2023 | 2,4300 | 2,5500 | 2,4300 | 2,4700 | 2,4700 | 932.800 |
28 nov 2023 | 2,4000 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 350.700 |
27 nov 2023 | 2,4500 | 2,5000 | 2,4000 | 2,4200 | 2,4200 | 460.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |