Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3,0200 | 3,1875 | 3,0200 | 3,1700 | 3,1700 | 1.242.659 |
02 may 2024 | 2,9700 | 3,0800 | 2,9300 | 2,9900 | 2,9900 | 1.306.700 |
01 may 2024 | 2,9300 | 3,0000 | 2,8700 | 2,9100 | 2,9100 | 1.348.400 |
30 abr 2024 | 3,1000 | 3,1800 | 2,9200 | 2,9200 | 2,9200 | 1.905.300 |
29 abr 2024 | 3,1700 | 3,1800 | 3,0900 | 3,1600 | 3,1600 | 1.188.700 |
26 abr 2024 | 3,0600 | 3,1800 | 2,9400 | 3,1600 | 3,1600 | 2.329.200 |
25 abr 2024 | 2,9200 | 2,9900 | 2,8400 | 2,9800 | 2,9800 | 867.700 |
24 abr 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9400 | 2,9400 | 840.700 |
23 abr 2024 | 2,8700 | 3,0300 | 2,8200 | 3,0000 | 3,0000 | 908.600 |
22 abr 2024 | 2,8000 | 2,9000 | 2,7700 | 2,9000 | 2,9000 | 1.025.600 |
19 abr 2024 | 2,8100 | 2,8600 | 2,7100 | 2,8100 | 2,8100 | 1.324.400 |
18 abr 2024 | 2,9500 | 2,9600 | 2,8400 | 2,8500 | 2,8500 | 950.500 |
17 abr 2024 | 3,0600 | 3,1000 | 2,8700 | 2,9000 | 2,9000 | 1.676.000 |
16 abr 2024 | 3,1600 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 1.430.100 |
15 abr 2024 | 3,2000 | 3,2200 | 3,1100 | 3,1600 | 3,1600 | 962.700 |
12 abr 2024 | 3,3100 | 3,3500 | 3,1800 | 3,2300 | 3,2300 | 1.119.500 |
11 abr 2024 | 3,3500 | 3,4600 | 3,2600 | 3,3400 | 3,3400 | 1.381.500 |
10 abr 2024 | 3,2400 | 3,3200 | 3,2100 | 3,3100 | 3,3100 | 777.800 |
09 abr 2024 | 3,4000 | 3,4700 | 3,2500 | 3,3100 | 3,3100 | 1.775.000 |
08 abr 2024 | 3,3100 | 3,3800 | 3,2900 | 3,3500 | 3,3500 | 773.000 |
05 abr 2024 | 3,2300 | 3,3100 | 3,1700 | 3,2800 | 3,2800 | 868.600 |
04 abr 2024 | 3,3500 | 3,4300 | 3,2500 | 3,2600 | 3,2600 | 1.283.300 |
03 abr 2024 | 3,1500 | 3,3700 | 3,1500 | 3,3200 | 3,3200 | 1.131.200 |
02 abr 2024 | 3,1100 | 3,1500 | 3,0700 | 3,1500 | 3,1500 | 608.700 |
01 abr 2024 | 3,1600 | 3,1900 | 3,1000 | 3,1400 | 3,1400 | 799.800 |
28 mar 2024 | 3,1800 | 3,2400 | 3,1400 | 3,2000 | 3,2000 | 2.651.800 |
27 mar 2024 | 3,1000 | 3,1600 | 3,0800 | 3,1400 | 3,1400 | 415.600 |
26 mar 2024 | 3,0900 | 3,1200 | 3,0500 | 3,0900 | 3,0900 | 584.100 |
25 mar 2024 | 3,0200 | 3,1400 | 3,0000 | 3,0800 | 3,0800 | 1.116.200 |
22 mar 2024 | 2,9400 | 3,0200 | 2,8900 | 2,9900 | 2,9900 | 695.900 |
21 mar 2024 | 3,0000 | 3,0300 | 2,8800 | 2,9200 | 2,9200 | 1.077.200 |
20 mar 2024 | 2,8700 | 2,9900 | 2,8100 | 2,9800 | 2,9800 | 949.100 |
19 mar 2024 | 2,8700 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 571.000 |
18 mar 2024 | 2,8600 | 2,9400 | 2,7800 | 2,8600 | 2,8600 | 1.068.800 |
15 mar 2024 | 2,8900 | 2,9100 | 2,8200 | 2,8400 | 2,8400 | 709.100 |
14 mar 2024 | 2,9700 | 2,9800 | 2,8600 | 2,8900 | 2,8900 | 644.700 |
13 mar 2024 | 2,9000 | 2,9500 | 2,8500 | 2,9300 | 2,9300 | 1.775.000 |
12 mar 2024 | 2,9900 | 2,9900 | 2,8500 | 2,8600 | 2,8600 | 1.257.600 |
11 mar 2024 | 2,9400 | 2,9900 | 2,9200 | 2,9700 | 2,9700 | 802.600 |
08 mar 2024 | 2,9600 | 3,0100 | 2,9200 | 2,9500 | 2,9500 | 747.200 |
07 mar 2024 | 2,9800 | 2,9800 | 2,9100 | 2,9300 | 2,9300 | 880.900 |
06 mar 2024 | 2,9500 | 3,0000 | 2,9300 | 2,9500 | 2,9500 | 830.100 |
05 mar 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9400 | 2,9400 | 1.394.200 |
04 mar 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9700 | 2,9700 | 843.300 |
01 mar 2024 | 3,0000 | 3,0700 | 2,9000 | 2,9800 | 2,9800 | 1.150.700 |
29 feb 2024 | 2,9900 | 3,0600 | 2,9000 | 2,9900 | 2,9900 | 3.065.400 |
28 feb 2024 | 3,1800 | 3,1900 | 2,9500 | 2,9800 | 2,9800 | 2.080.200 |
27 feb 2024 | 3,1600 | 3,2300 | 3,1500 | 3,1600 | 3,1600 | 2.127.000 |
26 feb 2024 | 3,1400 | 3,2300 | 3,1400 | 3,1600 | 3,1600 | 2.140.300 |
23 feb 2024 | 3,1500 | 3,2400 | 3,1300 | 3,2200 | 3,2200 | 2.994.600 |
22 feb 2024 | 3,5100 | 3,6200 | 3,1200 | 3,2000 | 3,2000 | 2.536.100 |
21 feb 2024 | 3,5900 | 3,6500 | 3,5100 | 3,6000 | 3,6000 | 2.949.500 |
20 feb 2024 | 3,4200 | 3,6000 | 3,3700 | 3,5900 | 3,5900 | 5.117.200 |
16 feb 2024 | 3,1500 | 3,4800 | 3,1400 | 3,4700 | 3,4700 | 2.223.200 |
15 feb 2024 | 3,1500 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 1.654.400 |
14 feb 2024 | 3,0900 | 3,1700 | 3,0700 | 3,1500 | 3,1500 | 1.688.200 |
13 feb 2024 | 3,0200 | 3,0500 | 3,0000 | 3,0200 | 3,0200 | 1.605.800 |
12 feb 2024 | 3,0300 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 1.581.800 |
09 feb 2024 | 3,0200 | 3,1000 | 3,0000 | 3,0100 | 3,0100 | 2.073.800 |
08 feb 2024 | 3,1700 | 3,1900 | 3,0000 | 3,0300 | 3,0300 | 1.391.600 |
07 feb 2024 | 3,1700 | 3,1800 | 3,0800 | 3,1600 | 3,1600 | 1.844.500 |
06 feb 2024 | 3,0000 | 3,1700 | 3,0000 | 3,1300 | 3,1300 | 1.924.500 |
05 feb 2024 | 3,1300 | 3,1300 | 2,9900 | 3,0100 | 3,0100 | 1.655.600 |
02 feb 2024 | 3,1000 | 3,1400 | 3,0400 | 3,1300 | 3,1300 | 2.143.000 |
01 feb 2024 | 3,1000 | 3,1100 | 3,0100 | 3,1000 | 3,1000 | 1.836.400 |
31 ene 2024 | 3,1000 | 3,1600 | 3,0000 | 3,0100 | 3,0100 | 2.548.500 |
30 ene 2024 | 3,1700 | 3,2000 | 3,1000 | 3,1300 | 3,1300 | 1.991.300 |
29 ene 2024 | 3,2500 | 3,3500 | 3,1400 | 3,2000 | 3,2000 | 2.775.000 |
26 ene 2024 | 3,0100 | 3,3300 | 3,0000 | 3,1800 | 3,1800 | 3.773.500 |
25 ene 2024 | 2,9200 | 2,9800 | 2,8100 | 2,9400 | 2,9400 | 1.670.500 |
24 ene 2024 | 2,9500 | 3,0100 | 2,8600 | 2,8800 | 2,8800 | 1.705.500 |
23 ene 2024 | 2,9100 | 2,9300 | 2,8200 | 2,9000 | 2,9000 | 863.500 |
22 ene 2024 | 2,8000 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 1.875.300 |
19 ene 2024 | 2,6100 | 2,8100 | 2,5900 | 2,8100 | 2,8100 | 3.265.000 |
18 ene 2024 | 2,6200 | 2,6500 | 2,5600 | 2,5800 | 2,5800 | 1.383.300 |
17 ene 2024 | 2,6900 | 2,7100 | 2,5900 | 2,6000 | 2,6000 | 1.659.300 |
16 ene 2024 | 2,7600 | 2,7700 | 2,6800 | 2,6900 | 2,6900 | 1.917.000 |
12 ene 2024 | 2,8200 | 2,8600 | 2,7500 | 2,7800 | 2,7800 | 1.604.000 |
11 ene 2024 | 2,8600 | 2,9000 | 2,7600 | 2,7900 | 2,7900 | 1.690.200 |
10 ene 2024 | 2,9600 | 2,9900 | 2,8300 | 2,8600 | 2,8600 | 1.193.700 |
09 ene 2024 | 3,0400 | 3,0500 | 2,9200 | 2,9300 | 2,9300 | 2.341.000 |
08 ene 2024 | 3,1100 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 1.962.100 |
05 ene 2024 | 3,1300 | 3,1700 | 3,0900 | 3,1100 | 3,1100 | 3.018.700 |
04 ene 2024 | 3,2500 | 3,2700 | 3,1300 | 3,1700 | 3,1700 | 1.083.500 |
03 ene 2024 | 3,3400 | 3,3400 | 3,2200 | 3,2500 | 3,2500 | 1.588.900 |
02 ene 2024 | 3,3300 | 3,4300 | 3,3200 | 3,3600 | 3,3600 | 1.567.800 |
29 dic 2023 | 3,4100 | 3,4400 | 3,3400 | 3,3400 | 3,3400 | 1.685.900 |
28 dic 2023 | 3,3700 | 3,4600 | 3,3500 | 3,3800 | 3,3800 | 1.495.900 |
27 dic 2023 | 3,3700 | 3,4300 | 3,3500 | 3,3600 | 3,3600 | 1.135.300 |
26 dic 2023 | 3,4600 | 3,5200 | 3,3300 | 3,3700 | 3,3700 | 2.099.800 |
22 dic 2023 | 3,4200 | 3,5000 | 3,4000 | 3,4300 | 3,4300 | 1.322.300 |
21 dic 2023 | 3,3300 | 3,4400 | 3,3100 | 3,4300 | 3,4300 | 2.170.600 |
20 dic 2023 | 3,2900 | 3,3800 | 3,2800 | 3,2900 | 3,2900 | 2.116.800 |
19 dic 2023 | 3,3200 | 3,3800 | 3,2900 | 3,3100 | 3,3100 | 1.480.700 |
18 dic 2023 | 3,3000 | 3,3400 | 3,2400 | 3,2500 | 3,2500 | 1.557.600 |
15 dic 2023 | 3,3300 | 3,3800 | 3,2300 | 3,3200 | 3,3200 | 3.801.800 |
14 dic 2023 | 3,2500 | 3,3900 | 3,2200 | 3,3400 | 3,3400 | 3.176.900 |
13 dic 2023 | 3,1000 | 3,2500 | 3,0200 | 3,2200 | 3,2200 | 3.430.400 |
12 dic 2023 | 3,2000 | 3,2000 | 2,9900 | 3,0100 | 3,0100 | 2.728.000 |
11 dic 2023 | 3,2400 | 3,2400 | 3,1300 | 3,1600 | 3,1600 | 2.268.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |