Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 2,2443 | 2,3485 | 2,1400 | 2,1700 | 2,1700 | 161.999 |
24 may 2024 | 2,2790 | 2,3700 | 2,0300 | 2,0300 | 2,0300 | 82.200 |
23 may 2024 | 2,0400 | 2,4000 | 1,8700 | 2,2900 | 2,2900 | 391.400 |
22 may 2024 | 2,0100 | 2,0710 | 2,0100 | 2,0600 | 2,0600 | 42.600 |
21 may 2024 | 2,0800 | 2,1900 | 2,0100 | 2,0500 | 2,0500 | 121.700 |
20 may 2024 | 2,1400 | 2,3900 | 2,0500 | 2,1700 | 2,1700 | 164.900 |
17 may 2024 | 2,0900 | 2,6000 | 2,0200 | 2,1700 | 2,1700 | 796.200 |
16 may 2024 | 2,0000 | 2,1320 | 2,0000 | 2,0900 | 2,0900 | 8800 |
15 may 2024 | 2,1300 | 2,1360 | 2,0310 | 2,0900 | 2,0900 | 15.400 |
14 may 2024 | 2,0300 | 2,1600 | 2,0100 | 2,1400 | 2,1400 | 76.600 |
13 may 2024 | 1,9700 | 2,1000 | 1,9300 | 1,9400 | 1,9400 | 23.700 |
10 may 2024 | 1,9830 | 1,9830 | 1,8300 | 1,9500 | 1,9500 | 2600 |
09 may 2024 | 1,9320 | 1,9990 | 1,8600 | 1,9060 | 1,9060 | 14.700 |
08 may 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9300 | 1,9300 | 21.600 |
07 may 2024 | 2,0000 | 2,0300 | 1,8500 | 1,9800 | 1,9800 | 23.500 |
06 may 2024 | 2,0500 | 2,0970 | 1,9300 | 2,0300 | 2,0300 | 9000 |
03 may 2024 | 2,0680 | 2,0880 | 1,8500 | 2,0200 | 2,0200 | 37.100 |
02 may 2024 | 2,1000 | 2,1000 | 1,9800 | 2,1000 | 2,1000 | 44.500 |
01 may 2024 | 2,0700 | 2,0990 | 2,0000 | 2,0300 | 2,0300 | 12.800 |
30 abr 2024 | 2,0300 | 2,0800 | 1,9410 | 2,0300 | 2,0300 | 24.000 |
29 abr 2024 | 2,1900 | 2,2890 | 1,9000 | 2,0500 | 2,0500 | 114.000 |
26 abr 2024 | 2,2600 | 2,3600 | 2,2100 | 2,2300 | 2,2300 | 48.000 |
25 abr 2024 | 2,2700 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 21.900 |
24 abr 2024 | 2,2450 | 2,3700 | 2,1900 | 2,2000 | 2,2000 | 9300 |
23 abr 2024 | 2,2250 | 2,4200 | 2,1860 | 2,2700 | 2,2700 | 10.800 |
22 abr 2024 | 2,2900 | 2,4300 | 2,1500 | 2,3000 | 2,3000 | 16.800 |
19 abr 2024 | 2,1500 | 2,2900 | 2,0800 | 2,2800 | 2,2800 | 17.100 |
18 abr 2024 | 2,1800 | 2,3000 | 2,1550 | 2,2100 | 2,2100 | 17.900 |
17 abr 2024 | 2,2200 | 2,4020 | 2,1600 | 2,1600 | 2,1600 | 175.800 |
16 abr 2024 | 2,1500 | 2,3200 | 2,0000 | 2,1500 | 2,1500 | 114.800 |
15 abr 2024 | 2,0950 | 2,1100 | 1,9400 | 2,0390 | 2,0390 | 20.600 |
12 abr 2024 | 2,0600 | 2,1000 | 1,9200 | 2,0710 | 2,0710 | 28.300 |
11 abr 2024 | 2,0810 | 2,1500 | 1,9590 | 2,0600 | 2,0600 | 27.400 |
10 abr 2024 | 2,1300 | 2,2500 | 2,0200 | 2,0900 | 2,0900 | 37.900 |
09 abr 2024 | 2,1700 | 2,2300 | 2,0200 | 2,0900 | 2,0900 | 49.700 |
08 abr 2024 | 2,1800 | 2,2800 | 2,0810 | 2,1450 | 2,1450 | 53.500 |
05 abr 2024 | 2,2100 | 2,2800 | 2,1100 | 2,1100 | 2,1100 | 8600 |
04 abr 2024 | 2,1900 | 2,3150 | 2,1100 | 2,2500 | 2,2500 | 37.300 |
03 abr 2024 | 2,1000 | 2,2100 | 2,0400 | 2,1800 | 2,1800 | 54.700 |
02 abr 2024 | 2,2510 | 2,2800 | 2,0100 | 2,1990 | 2,1990 | 110.200 |
01 abr 2024 | 2,1300 | 2,2900 | 2,1000 | 2,2500 | 2,2500 | 112.700 |
28 mar 2024 | 2,1500 | 2,2700 | 2,0600 | 2,2700 | 2,2700 | 36.500 |
27 mar 2024 | 1,8800 | 2,1400 | 1,8800 | 2,1200 | 2,1200 | 63.500 |
26 mar 2024 | 2,2200 | 2,2200 | 1,8800 | 1,8900 | 1,8900 | 119.300 |
25 mar 2024 | 2,3000 | 2,3100 | 2,2300 | 2,2300 | 2,2300 | 55.300 |
22 mar 2024 | 2,2900 | 2,3500 | 2,2200 | 2,3300 | 2,3300 | 98.300 |
21 mar 2024 | 2,2800 | 2,4500 | 2,2400 | 2,3000 | 2,3000 | 119.000 |
20 mar 2024 | 2,3000 | 2,4300 | 2,2500 | 2,2900 | 2,2900 | 87.800 |
19 mar 2024 | 2,3300 | 2,3700 | 2,1900 | 2,3200 | 2,3200 | 101.900 |
18 mar 2024 | 2,3300 | 2,4400 | 2,2100 | 2,2100 | 2,2100 | 141.800 |
15 mar 2024 | 2,5100 | 2,5800 | 2,3500 | 2,3900 | 2,3900 | 119.500 |
14 mar 2024 | 2,5700 | 2,5700 | 2,3080 | 2,4600 | 2,4600 | 127.400 |
13 mar 2024 | 2,5000 | 2,6140 | 2,3700 | 2,4900 | 2,4900 | 158.300 |
12 mar 2024 | 2,8200 | 2,9000 | 2,4100 | 2,4800 | 2,4800 | 251.200 |
11 mar 2024 | 2,7500 | 2,9400 | 2,5800 | 2,9100 | 2,9100 | 491.600 |
08 mar 2024 | 2,7200 | 3,1310 | 2,3100 | 2,5000 | 2,5000 | 1.422.100 |
07 mar 2024 | 2,3800 | 3,7000 | 2,3300 | 2,5000 | 2,5000 | 3.940.400 |
06 mar 2024 | 2,3400 | 2,5000 | 2,3100 | 2,3100 | 2,3100 | 74.500 |
05 mar 2024 | 2,4900 | 2,5000 | 2,2400 | 2,4400 | 2,4400 | 120.400 |
04 mar 2024 | 2,3330 | 2,5700 | 2,2010 | 2,5700 | 2,5700 | 164.300 |
01 mar 2024 | 2,2800 | 2,4240 | 2,1600 | 2,3400 | 2,3400 | 118.900 |
29 feb 2024 | 2,2100 | 2,3400 | 2,1700 | 2,3000 | 2,3000 | 86.400 |
28 feb 2024 | 2,2900 | 2,3400 | 2,1500 | 2,2800 | 2,2800 | 58.200 |
27 feb 2024 | 2,2700 | 2,3400 | 2,1500 | 2,2900 | 2,2900 | 65.700 |
26 feb 2024 | 2,1900 | 2,4400 | 2,1700 | 2,3100 | 2,3100 | 107.300 |
23 feb 2024 | 2,3600 | 2,6190 | 2,1100 | 2,2300 | 2,2300 | 79.700 |
22 feb 2024 | 2,6800 | 2,6800 | 2,3710 | 2,4100 | 2,4100 | 77.700 |
21 feb 2024 | 2,4100 | 2,6200 | 2,3300 | 2,5800 | 2,5800 | 71.700 |
20 feb 2024 | 2,7000 | 2,8500 | 2,4100 | 2,4550 | 2,4550 | 63.400 |
16 feb 2024 | 2,6900 | 2,8490 | 2,3300 | 2,7700 | 2,7700 | 458.500 |
15 feb 2024 | 2,6200 | 2,8500 | 2,3000 | 2,3000 | 2,3000 | 71.400 |
14 feb 2024 | 2,6350 | 3,1000 | 2,6350 | 2,7000 | 2,7000 | 183.100 |
13 feb 2024 | 2,6700 | 2,8200 | 2,5200 | 2,5900 | 2,5900 | 155.700 |
12 feb 2024 | 2,4600 | 2,6200 | 2,4000 | 2,6200 | 2,6200 | 43.600 |
09 feb 2024 | 2,3300 | 2,6170 | 2,2110 | 2,5400 | 2,5400 | 70.800 |
08 feb 2024 | 2,2500 | 2,9200 | 2,2500 | 2,3100 | 2,3100 | 606.600 |
07 feb 2024 | 2,2500 | 2,3500 | 2,0700 | 2,1980 | 2,1980 | 84.300 |
06 feb 2024 | 2,3430 | 2,3500 | 2,0400 | 2,2580 | 2,2580 | 44.100 |
05 feb 2024 | 2,3200 | 2,4700 | 2,2100 | 2,2100 | 2,2100 | 36.700 |
02 feb 2024 | 2,5000 | 2,6800 | 2,3100 | 2,3400 | 2,3400 | 53.200 |
01 feb 2024 | 2,7600 | 3,1200 | 2,5400 | 2,6200 | 2,6200 | 245.400 |
31 ene 2024 | 2,7900 | 2,8600 | 2,7000 | 2,7400 | 2,7400 | 105.800 |
30 ene 2024 | 2,8800 | 3,0600 | 2,7020 | 2,7700 | 2,7700 | 177.500 |
29 ene 2024 | 2,8700 | 2,9500 | 2,7050 | 2,9200 | 2,9200 | 134.500 |
26 ene 2024 | 3,2800 | 3,4990 | 2,6500 | 2,9300 | 2,9300 | 865.600 |
25 ene 2024 | 2,8600 | 2,9430 | 2,8300 | 2,9350 | 2,9350 | 39.700 |
24 ene 2024 | 2,9800 | 3,1480 | 2,8000 | 2,8600 | 2,8600 | 45.300 |
23 ene 2024 | 3,1000 | 3,1900 | 2,9800 | 3,0600 | 3,0600 | 55.600 |
22 ene 2024 | 3,4200 | 3,6000 | 2,9220 | 3,0600 | 3,0600 | 258.000 |
19 ene 2024 | 3,2500 | 3,4500 | 2,9100 | 3,3500 | 3,3500 | 200.800 |
18 ene 2024 | 3,1400 | 3,4320 | 2,9000 | 3,2800 | 3,2800 | 184.500 |
17 ene 2024 | 3,6000 | 3,8000 | 2,9500 | 2,9780 | 2,9780 | 268.000 |
16 ene 2024 | 4,0000 | 4,3900 | 3,5300 | 3,7100 | 3,7100 | 258.200 |
12 ene 2024 | 4,5700 | 5,5500 | 3,9100 | 3,9400 | 3,9400 | 516.500 |
11 ene 2024 | 5,0000 | 5,0000 | 4,3800 | 4,7000 | 4,7000 | 188.600 |
10 ene 2024 | 3,7400 | 5,3500 | 3,7400 | 4,6000 | 4,6000 | 1.028.700 |
09 ene 2024 | 3,8000 | 3,9700 | 3,4000 | 3,6100 | 3,6100 | 80.800 |
08 ene 2024 | 3,7000 | 4,0730 | 3,3100 | 3,9800 | 3,9800 | 77.000 |
05 ene 2024 | 4,2800 | 4,5000 | 3,7400 | 3,9600 | 3,9600 | 70.000 |
04 ene 2024 | 4,5600 | 5,1000 | 4,0800 | 4,3200 | 4,3200 | 165.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |