Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 2,6600 | 2,7750 | 2,6425 | 2,6950 | 2,6950 | 106.140 |
30 abr 2024 | 2,8000 | 2,8100 | 2,6200 | 2,6400 | 2,6400 | 196.900 |
29 abr 2024 | 2,8800 | 2,9200 | 2,7500 | 2,7600 | 2,7600 | 193.200 |
26 abr 2024 | 2,8100 | 2,8900 | 2,7800 | 2,8800 | 2,8800 | 130.000 |
25 abr 2024 | 2,8100 | 2,8600 | 2,7750 | 2,8000 | 2,8000 | 226.400 |
24 abr 2024 | 2,9800 | 2,9800 | 2,8450 | 2,9100 | 2,9100 | 206.400 |
23 abr 2024 | 2,9600 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 132.300 |
22 abr 2024 | 2,9000 | 2,9800 | 2,8900 | 2,9600 | 2,9600 | 124.000 |
19 abr 2024 | 2,8000 | 2,9200 | 2,8000 | 2,9100 | 2,9100 | 195.400 |
18 abr 2024 | 2,8600 | 2,9300 | 2,8200 | 2,8300 | 2,8300 | 187.000 |
17 abr 2024 | 2,8500 | 2,9900 | 2,8350 | 2,8700 | 2,8700 | 147.100 |
16 abr 2024 | 2,8500 | 2,9200 | 2,7950 | 2,8100 | 2,8100 | 124.000 |
15 abr 2024 | 2,8900 | 2,9550 | 2,8350 | 2,8600 | 2,8600 | 199.900 |
12 abr 2024 | 3,0300 | 3,0600 | 2,9250 | 2,9300 | 2,9300 | 191.100 |
11 abr 2024 | 3,0500 | 3,1000 | 2,9700 | 3,0600 | 3,0600 | 190.000 |
10 abr 2024 | 3,1200 | 3,1200 | 3,0100 | 3,0400 | 3,0400 | 268.300 |
09 abr 2024 | 3,2800 | 3,2950 | 3,2300 | 3,2600 | 3,2600 | 88.200 |
08 abr 2024 | 3,3100 | 3,3360 | 3,2400 | 3,2600 | 3,2600 | 109.700 |
05 abr 2024 | 3,3000 | 3,3600 | 3,2500 | 3,3300 | 3,3300 | 170.500 |
04 abr 2024 | 3,4500 | 3,5200 | 3,3300 | 3,3300 | 3,3300 | 175.200 |
03 abr 2024 | 3,3400 | 3,4400 | 3,2800 | 3,4100 | 3,4100 | 166.400 |
02 abr 2024 | 3,3800 | 3,4050 | 3,3200 | 3,3700 | 3,3700 | 186.900 |
01 abr 2024 | 3,3800 | 3,4750 | 3,2950 | 3,4700 | 3,4700 | 343.900 |
28 mar 2024 | 3,4300 | 3,5000 | 3,3550 | 3,3900 | 3,3900 | 174.000 |
27 mar 2024 | 3,2900 | 3,4400 | 3,2600 | 3,4400 | 3,4400 | 136.500 |
26 mar 2024 | 3,3700 | 3,4300 | 3,2550 | 3,2800 | 3,2800 | 301.600 |
25 mar 2024 | 3,4400 | 3,4500 | 3,2400 | 3,3200 | 3,3200 | 183.400 |
22 mar 2024 | 3,4700 | 3,4700 | 3,3400 | 3,3500 | 3,3500 | 70.800 |
21 mar 2024 | 3,5300 | 3,6000 | 3,4400 | 3,4600 | 3,4600 | 299.000 |
20 mar 2024 | 3,3700 | 3,5200 | 3,3400 | 3,5000 | 3,5000 | 140.900 |
19 mar 2024 | 3,3000 | 3,4500 | 3,2800 | 3,4100 | 3,4100 | 133.400 |
18 mar 2024 | 3,2500 | 3,4000 | 3,1400 | 3,3100 | 3,3100 | 314.100 |
15 mar 2024 | 3,3100 | 3,3600 | 3,1700 | 3,2700 | 3,2700 | 565.100 |
14 mar 2024 | 3,7400 | 3,7600 | 3,3250 | 3,3500 | 3,3500 | 233.400 |
13 mar 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7700 | 3,7700 | 210.400 |
12 mar 2024 | 3,6800 | 3,7950 | 3,6400 | 3,6700 | 3,6700 | 140.500 |
11 mar 2024 | 3,6600 | 3,6850 | 3,5900 | 3,6700 | 3,6700 | 310.800 |
08 mar 2024 | 3,6000 | 3,8200 | 3,5750 | 3,6700 | 3,6700 | 274.900 |
07 mar 2024 | 3,3800 | 3,5800 | 3,3800 | 3,5700 | 3,5700 | 146.500 |
06 mar 2024 | 3,3800 | 3,3900 | 3,3050 | 3,3700 | 3,3700 | 146.800 |
05 mar 2024 | 3,4300 | 3,4400 | 3,3100 | 3,3300 | 3,3300 | 146.900 |
04 mar 2024 | 3,4200 | 3,5100 | 3,3900 | 3,4600 | 3,4600 | 194.600 |
01 mar 2024 | 3,5100 | 3,5700 | 3,3900 | 3,5400 | 3,5400 | 179.900 |
29 feb 2024 | 3,3900 | 3,5200 | 3,3900 | 3,4800 | 3,4800 | 209.600 |
28 feb 2024 | 3,3000 | 3,3900 | 3,2500 | 3,3300 | 3,3300 | 241.500 |
27 feb 2024 | 3,2600 | 3,3600 | 3,2100 | 3,3400 | 3,3400 | 211.700 |
26 feb 2024 | 3,2400 | 3,3800 | 3,2000 | 3,2400 | 3,2400 | 163.500 |
23 feb 2024 | 3,3600 | 3,4400 | 3,2000 | 3,2800 | 3,2800 | 142.100 |
22 feb 2024 | 3,8600 | 3,9700 | 3,3300 | 3,3800 | 3,3800 | 390.500 |
21 feb 2024 | 3,6500 | 4,0500 | 3,5000 | 3,8700 | 3,8700 | 780.600 |
20 feb 2024 | 3,6800 | 3,7500 | 3,6200 | 3,6650 | 3,6650 | 346.500 |
16 feb 2024 | 3,9200 | 3,9200 | 3,7100 | 3,7400 | 3,7400 | 211.900 |
15 feb 2024 | 3,7600 | 3,9500 | 3,7200 | 3,9300 | 3,9300 | 245.800 |
14 feb 2024 | 3,7700 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 164.500 |
13 feb 2024 | 3,8600 | 3,8600 | 3,6500 | 3,6700 | 3,6700 | 239.600 |
12 feb 2024 | 3,8900 | 4,0000 | 3,8900 | 3,9900 | 3,9900 | 247.600 |
09 feb 2024 | 3,8600 | 3,8900 | 3,7850 | 3,8900 | 3,8900 | 287.500 |
08 feb 2024 | 3,7400 | 3,8600 | 3,7400 | 3,8300 | 3,8300 | 156.700 |
07 feb 2024 | 3,9400 | 3,9400 | 3,7200 | 3,7300 | 3,7300 | 143.200 |
06 feb 2024 | 3,7100 | 3,9400 | 3,7100 | 3,9200 | 3,9200 | 200.900 |
05 feb 2024 | 3,7200 | 3,8400 | 3,6000 | 3,7200 | 3,7200 | 264.500 |
02 feb 2024 | 3,6100 | 3,7700 | 3,5600 | 3,7400 | 3,7400 | 178.100 |
01 feb 2024 | 3,5600 | 3,6800 | 3,5250 | 3,6700 | 3,6700 | 141.600 |
31 ene 2024 | 3,6500 | 3,7200 | 3,5000 | 3,5400 | 3,5400 | 309.200 |
30 ene 2024 | 3,6400 | 3,6900 | 3,6120 | 3,6800 | 3,6800 | 132.900 |
29 ene 2024 | 3,6300 | 3,6800 | 3,6000 | 3,6600 | 3,6600 | 404.400 |
26 ene 2024 | 3,5200 | 3,6900 | 3,5200 | 3,6400 | 3,6400 | 162.000 |
25 ene 2024 | 3,4800 | 3,5500 | 3,4200 | 3,5400 | 3,5400 | 143.600 |
24 ene 2024 | 3,4700 | 3,5000 | 3,3650 | 3,3900 | 3,3900 | 212.100 |
23 ene 2024 | 3,4600 | 3,5200 | 3,4250 | 3,4500 | 3,4500 | 209.500 |
22 ene 2024 | 3,1800 | 3,4100 | 3,1800 | 3,4100 | 3,4100 | 122.000 |
19 ene 2024 | 3,1100 | 3,2000 | 2,9600 | 3,1600 | 3,1600 | 249.400 |
18 ene 2024 | 3,0700 | 3,1050 | 3,0300 | 3,0700 | 3,0700 | 91.800 |
17 ene 2024 | 3,1700 | 3,1740 | 3,0300 | 3,0600 | 3,0600 | 133.500 |
16 ene 2024 | 3,1800 | 3,2600 | 3,1400 | 3,2300 | 3,2300 | 173.000 |
12 ene 2024 | 3,0900 | 3,2680 | 3,0900 | 3,2300 | 3,2300 | 372.800 |
11 ene 2024 | 3,0800 | 3,0900 | 2,9900 | 3,0400 | 3,0400 | 136.700 |
10 ene 2024 | 3,0800 | 3,0800 | 3,0300 | 3,0700 | 3,0700 | 107.000 |
09 ene 2024 | 3,0400 | 3,1300 | 3,0300 | 3,0800 | 3,0800 | 138.300 |
08 ene 2024 | 3,1800 | 3,1800 | 3,0000 | 3,1000 | 3,1000 | 210.500 |
05 ene 2024 | 3,1700 | 3,2500 | 3,1500 | 3,1900 | 3,1900 | 165.000 |
04 ene 2024 | 3,2300 | 3,2900 | 3,2000 | 3,2000 | 3,2000 | 243.300 |
03 ene 2024 | 3,0900 | 3,2600 | 3,0700 | 3,1900 | 3,1900 | 251.700 |
02 ene 2024 | 3,4200 | 3,4200 | 3,2150 | 3,2300 | 3,2300 | 184.800 |
29 dic 2023 | 3,5700 | 3,5700 | 3,4300 | 3,4600 | 3,4600 | 151.400 |
28 dic 2023 | 3,5900 | 3,6200 | 3,5000 | 3,5300 | 3,5300 | 131.900 |
27 dic 2023 | 3,5600 | 3,6200 | 3,5250 | 3,6200 | 3,6200 | 134.100 |
26 dic 2023 | 3,4600 | 3,5800 | 3,4300 | 3,5700 | 3,5700 | 147.900 |
22 dic 2023 | 3,5300 | 3,5500 | 3,4550 | 3,4900 | 3,4900 | 144.000 |
21 dic 2023 | 3,5300 | 3,5300 | 3,1600 | 3,5000 | 3,5000 | 228.600 |
20 dic 2023 | 3,5200 | 3,6050 | 3,4300 | 3,5000 | 3,5000 | 277.000 |
19 dic 2023 | 3,4800 | 3,7700 | 3,4300 | 3,5200 | 3,5200 | 394.000 |
18 dic 2023 | 3,5900 | 3,6100 | 3,4200 | 3,4300 | 3,4300 | 463.800 |
15 dic 2023 | 3,3400 | 3,5300 | 3,2450 | 3,4900 | 3,4900 | 1.053.400 |
14 dic 2023 | 3,1000 | 3,2900 | 3,0890 | 3,2800 | 3,2800 | 337.400 |
13 dic 2023 | 2,9500 | 3,0500 | 2,9000 | 3,0500 | 3,0500 | 226.000 |
12 dic 2023 | 2,9300 | 2,9700 | 2,8900 | 2,9500 | 2,9500 | 137.700 |
11 dic 2023 | 2,9300 | 2,9800 | 2,8600 | 2,9300 | 2,9300 | 187.800 |
08 dic 2023 | 2,8400 | 2,9500 | 2,7650 | 2,9400 | 2,9400 | 161.600 |
07 dic 2023 | 2,7600 | 2,8700 | 2,7150 | 2,8700 | 2,8700 | 119.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |