Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,7150 | 2,8200 | 2,6500 | 2,7500 | 2,7500 | 151.800 |
09 may 2024 | 2,7000 | 2,7600 | 2,6000 | 2,7400 | 2,7400 | 73.600 |
08 may 2024 | 2,7100 | 2,7700 | 2,6000 | 2,6000 | 2,6000 | 86.900 |
07 may 2024 | 2,6300 | 2,8600 | 2,5700 | 2,7900 | 2,7900 | 307.800 |
06 may 2024 | 2,5400 | 2,6300 | 2,5400 | 2,6000 | 2,6000 | 84.000 |
03 may 2024 | 2,6100 | 2,6400 | 2,4700 | 2,5400 | 2,5400 | 96.100 |
02 may 2024 | 2,6000 | 2,6200 | 2,5200 | 2,5700 | 2,5700 | 66.800 |
01 may 2024 | 2,5900 | 2,7000 | 2,5400 | 2,5700 | 2,5700 | 125.900 |
30 abr 2024 | 2,5600 | 2,6230 | 2,5400 | 2,5400 | 2,5400 | 56.700 |
29 abr 2024 | 2,5900 | 2,6700 | 2,4200 | 2,5600 | 2,5600 | 178.300 |
26 abr 2024 | 2,6400 | 2,7500 | 2,5900 | 2,6700 | 2,6700 | 208.200 |
25 abr 2024 | 2,5500 | 2,6800 | 2,5300 | 2,6800 | 2,6800 | 105.500 |
24 abr 2024 | 2,5100 | 2,6500 | 2,4800 | 2,6300 | 2,6300 | 178.700 |
23 abr 2024 | 2,4400 | 2,6600 | 2,4100 | 2,5000 | 2,5000 | 144.400 |
22 abr 2024 | 2,3500 | 2,4800 | 2,3450 | 2,3900 | 2,3900 | 110.300 |
19 abr 2024 | 2,2800 | 2,3900 | 2,2800 | 2,3500 | 2,3500 | 74.600 |
18 abr 2024 | 2,6000 | 2,6000 | 2,2100 | 2,3900 | 2,3900 | 509.200 |
17 abr 2024 | 2,3300 | 2,3700 | 2,1900 | 2,2300 | 2,2300 | 148.100 |
16 abr 2024 | 2,3700 | 2,4000 | 2,3100 | 2,3200 | 2,3200 | 155.800 |
15 abr 2024 | 2,5800 | 2,6340 | 2,3000 | 2,3600 | 2,3600 | 358.200 |
12 abr 2024 | 2,6600 | 2,7500 | 2,5700 | 2,5800 | 2,5800 | 274.000 |
11 abr 2024 | 2,6900 | 2,7300 | 2,6100 | 2,7300 | 2,7300 | 226.300 |
10 abr 2024 | 2,6400 | 2,8000 | 2,6100 | 2,6800 | 2,6800 | 173.900 |
09 abr 2024 | 2,7100 | 2,7100 | 2,6200 | 2,6400 | 2,6400 | 175.400 |
08 abr 2024 | 2,6500 | 2,8900 | 2,6300 | 2,7100 | 2,7100 | 220.100 |
05 abr 2024 | 2,7000 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 69.600 |
04 abr 2024 | 2,6600 | 2,6600 | 2,5900 | 2,6100 | 2,6100 | 101.600 |
03 abr 2024 | 2,6400 | 2,7000 | 2,6000 | 2,6300 | 2,6300 | 104.100 |
02 abr 2024 | 2,7900 | 2,7900 | 2,6200 | 2,7000 | 2,7000 | 146.500 |
01 abr 2024 | 2,7100 | 2,8000 | 2,6000 | 2,8000 | 2,8000 | 181.100 |
28 mar 2024 | 2,7800 | 2,8200 | 2,6300 | 2,6700 | 2,6700 | 214.900 |
27 mar 2024 | 2,7200 | 2,7800 | 2,6500 | 2,7800 | 2,7800 | 143.300 |
26 mar 2024 | 2,7100 | 2,7650 | 2,6300 | 2,7100 | 2,7100 | 154.800 |
25 mar 2024 | 2,6300 | 2,8700 | 2,6300 | 2,8000 | 2,8000 | 433.300 |
22 mar 2024 | 2,6600 | 2,6600 | 2,5800 | 2,6200 | 2,6200 | 102.200 |
21 mar 2024 | 2,6200 | 2,6900 | 2,6100 | 2,6800 | 2,6800 | 104.300 |
20 mar 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6500 | 2,6500 | 244.000 |
19 mar 2024 | 2,6400 | 2,6600 | 2,5400 | 2,5600 | 2,5600 | 165.400 |
18 mar 2024 | 2,5500 | 2,7800 | 2,5500 | 2,6900 | 2,6900 | 294.300 |
15 mar 2024 | 2,5300 | 2,6400 | 2,5000 | 2,6400 | 2,6400 | 232.200 |
14 mar 2024 | 2,5900 | 2,6300 | 2,5100 | 2,5300 | 2,5300 | 185.900 |
13 mar 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6200 | 2,6200 | 231.000 |
12 mar 2024 | 2,6900 | 2,7390 | 2,5500 | 2,6000 | 2,6000 | 356.300 |
11 mar 2024 | 2,9000 | 2,9000 | 2,6700 | 2,7200 | 2,7200 | 249.100 |
08 mar 2024 | 2,7400 | 2,7700 | 2,6000 | 2,6900 | 2,6900 | 258.800 |
07 mar 2024 | 2,7500 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 164.400 |
06 mar 2024 | 2,7600 | 2,7800 | 2,6600 | 2,7800 | 2,7800 | 282.200 |
05 mar 2024 | 2,6500 | 2,7600 | 2,5950 | 2,7000 | 2,7000 | 426.600 |
04 mar 2024 | 2,6600 | 2,7000 | 2,6000 | 2,6400 | 2,6400 | 311.300 |
01 mar 2024 | 2,7600 | 2,7600 | 2,6400 | 2,7000 | 2,7000 | 383.100 |
29 feb 2024 | 2,7700 | 2,8000 | 2,6700 | 2,7100 | 2,7100 | 334.000 |
28 feb 2024 | 2,8300 | 2,8300 | 2,7200 | 2,8000 | 2,8000 | 211.100 |
27 feb 2024 | 2,8000 | 2,8700 | 2,7000 | 2,8400 | 2,8400 | 342.700 |
26 feb 2024 | 2,9100 | 2,9100 | 2,7100 | 2,7600 | 2,7600 | 299.700 |
23 feb 2024 | 2,7700 | 2,8100 | 2,6600 | 2,7800 | 2,7800 | 414.500 |
22 feb 2024 | 2,8800 | 2,8800 | 2,7400 | 2,8100 | 2,8100 | 354.900 |
21 feb 2024 | 2,8200 | 2,8700 | 2,7400 | 2,8200 | 2,8200 | 438.700 |
20 feb 2024 | 3,1000 | 3,1300 | 2,8000 | 2,8500 | 2,8500 | 803.100 |
16 feb 2024 | 2,9200 | 3,4300 | 2,8790 | 3,1600 | 3,1600 | 2.020.700 |
15 feb 2024 | 3,0000 | 3,0200 | 2,8200 | 2,9700 | 2,9700 | 1.006.500 |
14 feb 2024 | 2,7700 | 2,9700 | 2,7600 | 2,8900 | 2,8900 | 949.100 |
13 feb 2024 | 3,1000 | 3,1100 | 2,6500 | 2,7500 | 2,7500 | 2.293.600 |
12 feb 2024 | 4,5100 | 4,5100 | 3,1100 | 3,2000 | 3,2000 | 6.487.500 |
09 feb 2024 | 6,9500 | 7,7700 | 5,2100 | 5,3900 | 5,3900 | 72.629.400 |
08 feb 2024 | 3,0100 | 3,4500 | 3,0000 | 3,2700 | 3,2700 | 186.900 |
07 feb 2024 | 2,9400 | 3,0160 | 2,8700 | 3,0100 | 3,0100 | 42.800 |
06 feb 2024 | 2,9000 | 2,9790 | 2,8000 | 2,9400 | 2,9400 | 59.700 |
05 feb 2024 | 2,8000 | 2,8890 | 2,7400 | 2,8300 | 2,8300 | 122.700 |
02 feb 2024 | 2,9400 | 2,9740 | 2,6700 | 2,7400 | 2,7400 | 117.100 |
01 feb 2024 | 3,1000 | 3,2800 | 2,8300 | 2,9400 | 2,9400 | 96.400 |
31 ene 2024 | 3,3900 | 3,3900 | 3,1000 | 3,1100 | 3,1100 | 126.400 |
30 ene 2024 | 3,3110 | 3,3110 | 3,1600 | 3,2500 | 3,2500 | 22.400 |
29 ene 2024 | 3,3100 | 3,4000 | 3,1000 | 3,2500 | 3,2500 | 51.900 |
26 ene 2024 | 3,4600 | 3,6700 | 3,3000 | 3,3100 | 3,3100 | 90.500 |
25 ene 2024 | 3,4400 | 3,5600 | 3,2600 | 3,5000 | 3,5000 | 159.500 |
24 ene 2024 | 2,9900 | 3,5800 | 2,9700 | 3,4600 | 3,4600 | 362.600 |
23 ene 2024 | 3,0500 | 3,0500 | 2,9360 | 3,0000 | 3,0000 | 47.500 |
22 ene 2024 | 2,8200 | 3,1000 | 2,6300 | 3,0500 | 3,0500 | 127.200 |
19 ene 2024 | 2,8100 | 3,0460 | 2,6400 | 2,8900 | 2,8900 | 138.900 |
18 ene 2024 | 2,8400 | 2,8480 | 2,7500 | 2,8000 | 2,8000 | 41.600 |
17 ene 2024 | 3,1300 | 3,1750 | 2,6800 | 2,7900 | 2,7900 | 249.100 |
16 ene 2024 | 3,2100 | 3,2800 | 3,1800 | 3,2200 | 3,2200 | 88.200 |
12 ene 2024 | 3,2850 | 3,3500 | 3,2000 | 3,2100 | 3,2100 | 62.700 |
11 ene 2024 | 3,4200 | 3,4200 | 3,2000 | 3,2500 | 3,2500 | 83.600 |
10 ene 2024 | 3,5200 | 3,5200 | 3,3200 | 3,3900 | 3,3900 | 117.500 |
09 ene 2024 | 3,5300 | 3,5600 | 3,4300 | 3,5000 | 3,5000 | 67.000 |
08 ene 2024 | 3,5100 | 3,6000 | 3,4500 | 3,5200 | 3,5200 | 88.200 |
05 ene 2024 | 3,6400 | 3,6700 | 3,5200 | 3,5700 | 3,5700 | 77.200 |
04 ene 2024 | 3,7700 | 3,7700 | 3,6200 | 3,6600 | 3,6600 | 87.900 |
03 ene 2024 | 3,7500 | 3,7500 | 3,6400 | 3,7400 | 3,7400 | 91.700 |
02 ene 2024 | 3,7200 | 3,7700 | 3,6100 | 3,7700 | 3,7700 | 97.000 |
29 dic 2023 | 3,8500 | 3,8900 | 3,6900 | 3,7800 | 3,7800 | 193.700 |
28 dic 2023 | 3,7900 | 3,9190 | 3,7900 | 3,8800 | 3,8800 | 176.100 |
27 dic 2023 | 3,7500 | 3,9500 | 3,7300 | 3,9000 | 3,9000 | 214.200 |
26 dic 2023 | 3,9900 | 3,9900 | 3,6200 | 3,7000 | 3,7000 | 285.600 |
22 dic 2023 | 3,9100 | 4,0600 | 3,9100 | 3,9500 | 3,9500 | 76.700 |
21 dic 2023 | 3,9500 | 4,0300 | 3,8900 | 3,9700 | 3,9700 | 97.200 |
20 dic 2023 | 4,0300 | 4,1300 | 3,8800 | 3,8900 | 3,8900 | 116.700 |
19 dic 2023 | 3,9800 | 4,0800 | 3,8900 | 4,0200 | 4,0200 | 126.500 |
18 dic 2023 | 4,1700 | 4,2300 | 3,9800 | 4,0400 | 4,0400 | 301.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |