Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,4270 | 2,4690 | 2,2400 | 2,2500 | 2,2500 | 35.100 |
13 jun 2024 | 2,3800 | 2,4500 | 2,3100 | 2,4500 | 2,4500 | 19.200 |
12 jun 2024 | 2,6100 | 2,6100 | 2,3400 | 2,3400 | 2,3400 | 43.900 |
11 jun 2024 | 2,4100 | 2,5600 | 2,4000 | 2,5500 | 2,5500 | 43.600 |
10 jun 2024 | 2,4500 | 2,5650 | 2,3400 | 2,4700 | 2,4700 | 31.900 |
07 jun 2024 | 2,2700 | 2,5000 | 2,2220 | 2,4500 | 2,4500 | 38.500 |
06 jun 2024 | 2,0800 | 2,3300 | 2,0700 | 2,3000 | 2,3000 | 56.300 |
05 jun 2024 | 2,0900 | 2,1730 | 2,0600 | 2,1000 | 2,1000 | 38.500 |
04 jun 2024 | 2,0400 | 2,2300 | 2,0400 | 2,1700 | 2,1700 | 43.600 |
03 jun 2024 | 2,0900 | 2,1100 | 2,0000 | 2,0200 | 2,0200 | 17.900 |
31 may 2024 | 1,9380 | 2,1000 | 1,9380 | 2,0900 | 2,0900 | 18.700 |
30 may 2024 | 2,0000 | 2,0350 | 1,9100 | 1,9500 | 1,9500 | 35.500 |
29 may 2024 | 2,0500 | 2,0500 | 1,9550 | 1,9600 | 1,9600 | 46.300 |
28 may 2024 | 2,1400 | 2,3490 | 2,0100 | 2,0700 | 2,0700 | 122.600 |
24 may 2024 | 2,0800 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 18.800 |
23 may 2024 | 2,1900 | 2,1900 | 2,0400 | 2,0900 | 2,0900 | 21.400 |
22 may 2024 | 2,1600 | 2,2450 | 2,0850 | 2,1300 | 2,1300 | 32.800 |
21 may 2024 | 2,2800 | 2,2800 | 2,1500 | 2,2000 | 2,2000 | 25.000 |
20 may 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 26.800 |
17 may 2024 | 2,2900 | 2,3400 | 2,2300 | 2,2900 | 2,2900 | 28.300 |
16 may 2024 | 2,1600 | 2,3000 | 2,1200 | 2,2600 | 2,2600 | 41.300 |
15 may 2024 | 2,1300 | 2,2600 | 2,0600 | 2,1800 | 2,1800 | 104.200 |
14 may 2024 | 2,0400 | 2,5700 | 2,0400 | 2,4900 | 2,4900 | 312.400 |
13 may 2024 | 2,1800 | 2,2000 | 1,9600 | 2,0100 | 2,0100 | 133.400 |
10 may 2024 | 2,2100 | 2,2700 | 2,0400 | 2,1250 | 2,1250 | 120.500 |
09 may 2024 | 2,3900 | 2,4500 | 2,1700 | 2,1900 | 2,1900 | 128.200 |
08 may 2024 | 2,4300 | 2,4800 | 2,3100 | 2,3750 | 2,3750 | 38.400 |
07 may 2024 | 2,3800 | 2,5000 | 2,3800 | 2,4300 | 2,4300 | 50.000 |
06 may 2024 | 2,5700 | 2,6370 | 2,3700 | 2,3800 | 2,3800 | 105.000 |
03 may 2024 | 2,7000 | 2,7000 | 2,5600 | 2,6300 | 2,6300 | 14.900 |
02 may 2024 | 2,5600 | 2,6890 | 2,5100 | 2,6300 | 2,6300 | 23.400 |
01 may 2024 | 2,5300 | 2,5400 | 2,4500 | 2,5340 | 2,5340 | 24.900 |
30 abr 2024 | 2,5600 | 2,5710 | 2,3700 | 2,5300 | 2,5300 | 52.200 |
29 abr 2024 | 2,5300 | 2,6800 | 2,4400 | 2,5900 | 2,5900 | 36.100 |
26 abr 2024 | 2,5800 | 2,6100 | 2,4800 | 2,5900 | 2,5900 | 67.600 |
25 abr 2024 | 2,6000 | 2,6000 | 2,3700 | 2,4600 | 2,4600 | 52.500 |
24 abr 2024 | 2,5700 | 2,7200 | 2,5450 | 2,5700 | 2,5700 | 74.500 |
23 abr 2024 | 2,6100 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 35.700 |
22 abr 2024 | 2,6500 | 2,7300 | 2,5700 | 2,6400 | 2,6400 | 31.000 |
19 abr 2024 | 2,6900 | 2,7400 | 2,6100 | 2,7200 | 2,7200 | 34.100 |
18 abr 2024 | 2,7900 | 2,7900 | 2,6000 | 2,6600 | 2,6600 | 63.300 |
17 abr 2024 | 2,7000 | 2,7450 | 2,5500 | 2,6600 | 2,6600 | 30.600 |
16 abr 2024 | 2,7100 | 2,7620 | 2,5200 | 2,7000 | 2,7000 | 74.900 |
15 abr 2024 | 2,5800 | 2,9000 | 2,4500 | 2,7700 | 2,7700 | 236.500 |
12 abr 2024 | 2,7900 | 2,7900 | 2,5700 | 2,6400 | 2,6400 | 87.800 |
11 abr 2024 | 2,7700 | 2,7900 | 2,4000 | 2,7400 | 2,7400 | 157.500 |
10 abr 2024 | 2,6800 | 2,8000 | 2,6000 | 2,6800 | 2,6800 | 234.600 |
09 abr 2024 | 3,0200 | 3,4400 | 2,4700 | 2,7550 | 2,7550 | 5.191.400 |
08 abr 2024 | 3,0100 | 3,0960 | 2,9350 | 3,0300 | 3,0300 | 38.400 |
05 abr 2024 | 2,9600 | 3,1360 | 2,9500 | 3,0100 | 3,0100 | 92.200 |
04 abr 2024 | 3,0300 | 3,7490 | 2,9500 | 3,1400 | 3,1400 | 650.100 |
03 abr 2024 | 3,4000 | 3,4400 | 2,9400 | 3,0100 | 3,0100 | 164.900 |
02 abr 2024 | 3,4600 | 3,4600 | 3,2510 | 3,3850 | 3,3850 | 70.500 |
01 abr 2024 | 3,7500 | 3,9900 | 3,3300 | 3,3700 | 3,3700 | 399.600 |
28 mar 2024 | 4,7000 | 4,8500 | 4,3110 | 4,8300 | 4,8300 | 149.800 |
27 mar 2024 | 4,6400 | 4,7000 | 4,3500 | 4,6500 | 4,6500 | 45.400 |
26 mar 2024 | 4,6100 | 4,7350 | 4,1100 | 4,4700 | 4,4700 | 74.600 |
25 mar 2024 | 4,9100 | 4,9100 | 4,4200 | 4,5500 | 4,5500 | 41.500 |
22 mar 2024 | 4,8900 | 5,2400 | 4,5600 | 4,9400 | 4,9400 | 81.000 |
21 mar 2024 | 4,6000 | 5,1420 | 4,6000 | 4,9100 | 4,9100 | 89.400 |
20 mar 2024 | 4,3800 | 4,6200 | 4,3800 | 4,6000 | 4,6000 | 31.200 |
19 mar 2024 | 4,3200 | 4,6300 | 4,3200 | 4,4500 | 4,4500 | 61.600 |
18 mar 2024 | 4,5100 | 4,7700 | 4,4000 | 4,4700 | 4,4700 | 59.400 |
15 mar 2024 | 4,3000 | 4,6700 | 4,2600 | 4,5000 | 4,5000 | 50.200 |
14 mar 2024 | 4,4100 | 4,6480 | 4,2100 | 4,2600 | 4,2600 | 76.300 |
13 mar 2024 | 4,5500 | 4,7200 | 4,4500 | 4,5100 | 4,5100 | 46.800 |
12 mar 2024 | 4,6600 | 4,8900 | 4,5500 | 4,5600 | 4,5600 | 53.500 |
11 mar 2024 | 4,9200 | 4,9800 | 4,3500 | 4,7650 | 4,7650 | 50.000 |
08 mar 2024 | 5,0100 | 5,2100 | 4,7800 | 4,8300 | 4,8300 | 70.300 |
07 mar 2024 | 5,1800 | 5,3000 | 4,9400 | 5,0800 | 5,0800 | 32.900 |
06 mar 2024 | 5,2500 | 5,3500 | 4,9000 | 5,3100 | 5,3100 | 70.800 |
05 mar 2024 | 5,4200 | 5,5000 | 4,8700 | 5,0400 | 5,0400 | 77.700 |
04 mar 2024 | 5,3900 | 5,7100 | 5,1500 | 5,3000 | 5,3000 | 85.800 |
01 mar 2024 | 5,5500 | 5,8400 | 5,4000 | 5,4900 | 5,4900 | 71.400 |
29 feb 2024 | 5,1600 | 6,2300 | 5,0200 | 5,8100 | 5,8100 | 324.400 |
28 feb 2024 | 4,8600 | 5,2200 | 4,7800 | 5,2000 | 5,2000 | 80.500 |
27 feb 2024 | 4,9500 | 5,0100 | 4,8370 | 4,9200 | 4,9200 | 70.600 |
26 feb 2024 | 5,0000 | 5,2000 | 4,8600 | 4,9100 | 4,9100 | 73.300 |
23 feb 2024 | 5,1800 | 5,1800 | 4,7500 | 4,9000 | 4,9000 | 61.200 |
22 feb 2024 | 4,9300 | 5,1420 | 4,8600 | 4,9500 | 4,9500 | 29.900 |
21 feb 2024 | 5,0000 | 5,1530 | 4,7700 | 4,9300 | 4,9300 | 88.200 |
20 feb 2024 | 5,3000 | 5,4970 | 5,0200 | 5,1300 | 5,1300 | 59.400 |
16 feb 2024 | 5,6400 | 5,6400 | 5,1600 | 5,2500 | 5,2500 | 54.700 |
15 feb 2024 | 5,0100 | 5,5120 | 5,0100 | 5,3600 | 5,3600 | 90.800 |
14 feb 2024 | 5,0200 | 5,4070 | 4,9750 | 5,0500 | 5,0500 | 113.300 |
13 feb 2024 | 5,0000 | 5,4600 | 4,9700 | 5,1500 | 5,1500 | 123.900 |
12 feb 2024 | 5,3000 | 5,6800 | 4,9600 | 5,1400 | 5,1400 | 134.300 |
09 feb 2024 | 5,1400 | 5,5000 | 5,0700 | 5,2900 | 5,2900 | 101.800 |
08 feb 2024 | 5,1100 | 5,5000 | 4,9600 | 5,2500 | 5,2500 | 115.800 |
07 feb 2024 | 5,5100 | 5,5230 | 4,9000 | 5,0300 | 5,0300 | 281.800 |
06 feb 2024 | 6,4200 | 6,4500 | 5,4700 | 5,4700 | 5,4700 | 545.800 |
05 feb 2024 | 5,9900 | 6,0590 | 5,7500 | 5,7500 | 5,7500 | 51.400 |
02 feb 2024 | 6,3000 | 6,4700 | 5,9000 | 6,1300 | 6,1300 | 85.700 |
01 feb 2024 | 7,4300 | 7,6200 | 6,0170 | 6,1400 | 6,1400 | 175.700 |
31 ene 2024 | 7,3900 | 7,7400 | 7,0240 | 7,3700 | 7,3700 | 143.600 |
30 ene 2024 | 6,4800 | 9,1390 | 6,1600 | 7,5500 | 7,5500 | 922.400 |
29 ene 2024 | 5,4900 | 7,3000 | 5,3400 | 6,6000 | 6,6000 | 526.900 |
26 ene 2024 | 5,7200 | 5,7200 | 5,2300 | 5,4000 | 5,4000 | 83.000 |
25 ene 2024 | 5,6130 | 5,6700 | 5,0900 | 5,1650 | 5,1650 | 101.500 |
24 ene 2024 | 6,1600 | 6,4200 | 5,5700 | 5,6200 | 5,6200 | 76.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |