Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,1100 | 2,2100 | 2,0500 | 2,0500 | 2,0500 | 42.474 |
02 may 2024 | 2,0500 | 2,1000 | 2,0400 | 2,0800 | 2,0800 | 21.200 |
01 may 2024 | 1,9600 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 9800 |
30 abr 2024 | 1,9400 | 1,9600 | 1,8300 | 1,9400 | 1,9400 | 68.700 |
29 abr 2024 | 2,0000 | 2,0000 | 1,9100 | 1,9600 | 1,9600 | 50.600 |
26 abr 2024 | 2,0500 | 2,0500 | 1,9900 | 2,0100 | 2,0100 | 32.800 |
25 abr 2024 | 2,1200 | 2,2000 | 1,9600 | 2,0700 | 2,0700 | 70.900 |
24 abr 2024 | 2,1400 | 2,2200 | 2,0800 | 2,1700 | 2,1700 | 16.100 |
23 abr 2024 | 2,0800 | 2,1800 | 1,9400 | 2,1800 | 2,1800 | 160.500 |
22 abr 2024 | 1,8900 | 2,1900 | 1,8900 | 2,1000 | 2,1000 | 36.800 |
19 abr 2024 | 2,0000 | 2,1200 | 1,9000 | 1,9600 | 1,9600 | 206.400 |
18 abr 2024 | 2,0300 | 2,0700 | 1,9600 | 1,9800 | 1,9800 | 77.200 |
17 abr 2024 | 2,0400 | 2,1300 | 1,9900 | 2,0400 | 2,0400 | 158.000 |
16 abr 2024 | 2,1500 | 2,1500 | 2,0200 | 2,0900 | 2,0900 | 87.600 |
15 abr 2024 | 2,2500 | 2,3500 | 2,1300 | 2,1800 | 2,1800 | 31.300 |
12 abr 2024 | 2,3600 | 2,3600 | 2,2000 | 2,2400 | 2,2400 | 22.200 |
11 abr 2024 | 2,2400 | 2,3200 | 2,2200 | 2,2600 | 2,2600 | 45.100 |
10 abr 2024 | 2,2900 | 2,4000 | 2,2100 | 2,2700 | 2,2700 | 44.000 |
09 abr 2024 | 2,2900 | 2,4300 | 2,2700 | 2,3000 | 2,3000 | 28.700 |
08 abr 2024 | 2,3600 | 2,4900 | 2,2700 | 2,2700 | 2,2700 | 25.000 |
05 abr 2024 | 2,2600 | 2,4500 | 2,1100 | 2,3400 | 2,3400 | 82.900 |
04 abr 2024 | 2,4200 | 2,4500 | 2,1500 | 2,2000 | 2,2000 | 81.000 |
03 abr 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 13.800 |
02 abr 2024 | 2,5000 | 2,5000 | 2,3900 | 2,4800 | 2,4800 | 50.300 |
01 abr 2024 | 2,5100 | 2,5800 | 2,4700 | 2,5700 | 2,5700 | 11.800 |
28 mar 2024 | 2,5500 | 2,6100 | 2,2500 | 2,5900 | 2,5900 | 71.800 |
27 mar 2024 | 2,6000 | 2,6200 | 2,5100 | 2,5500 | 2,5500 | 27.500 |
26 mar 2024 | 2,6600 | 2,6700 | 2,5100 | 2,6100 | 2,6100 | 19.100 |
25 mar 2024 | 2,6200 | 2,6800 | 2,5900 | 2,6400 | 2,6400 | 3800 |
22 mar 2024 | 2,5100 | 2,6300 | 2,5100 | 2,6100 | 2,6100 | 3300 |
21 mar 2024 | 2,6200 | 2,6700 | 2,5100 | 2,5100 | 2,5100 | 11.000 |
20 mar 2024 | 2,6000 | 2,7900 | 2,5200 | 2,5700 | 2,5700 | 6700 |
19 mar 2024 | 2,7100 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 6600 |
18 mar 2024 | 2,7500 | 2,7900 | 2,6700 | 2,7100 | 2,7100 | 13.400 |
15 mar 2024 | 2,6000 | 2,7400 | 2,5900 | 2,7100 | 2,7100 | 15.000 |
14 mar 2024 | 2,7500 | 2,7500 | 2,5400 | 2,6400 | 2,6400 | 3700 |
13 mar 2024 | 2,5400 | 2,8000 | 2,5200 | 2,6900 | 2,6900 | 11.600 |
12 mar 2024 | 2,5400 | 2,6000 | 2,5100 | 2,5100 | 2,5100 | 8800 |
11 mar 2024 | 2,6100 | 2,6600 | 2,5100 | 2,5300 | 2,5300 | 7200 |
08 mar 2024 | 2,6700 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 5800 |
07 mar 2024 | 2,6400 | 2,8100 | 2,6400 | 2,6500 | 2,6500 | 15.500 |
06 mar 2024 | 2,6000 | 2,6100 | 2,5100 | 2,6000 | 2,6000 | 10.000 |
05 mar 2024 | 2,6000 | 2,6000 | 2,4700 | 2,5400 | 2,5400 | 20.300 |
04 mar 2024 | 2,5900 | 2,6400 | 2,5300 | 2,5800 | 2,5800 | 15.100 |
01 mar 2024 | 2,6200 | 2,6500 | 2,5500 | 2,5500 | 2,5500 | 36.000 |
29 feb 2024 | 2,7500 | 2,8600 | 2,6100 | 2,6300 | 2,6300 | 26.200 |
28 feb 2024 | 2,8500 | 2,8600 | 2,7500 | 2,7900 | 2,7900 | 15.000 |
27 feb 2024 | 2,8900 | 2,8900 | 2,7800 | 2,8500 | 2,8500 | 18.200 |
26 feb 2024 | 2,8400 | 2,9200 | 2,8200 | 2,8900 | 2,8900 | 30.600 |
23 feb 2024 | 2,8800 | 2,9100 | 2,8100 | 2,8500 | 2,8500 | 9100 |
22 feb 2024 | 2,8100 | 2,9000 | 2,8100 | 2,8400 | 2,8400 | 24.700 |
21 feb 2024 | 2,8400 | 2,8900 | 2,8000 | 2,8100 | 2,8100 | 20.900 |
20 feb 2024 | 2,8500 | 2,9200 | 2,8000 | 2,8100 | 2,8100 | 16.800 |
16 feb 2024 | 3,0300 | 3,0300 | 2,8700 | 2,9300 | 2,9300 | 12.000 |
15 feb 2024 | 2,9100 | 3,0900 | 2,9100 | 3,0000 | 3,0000 | 18.400 |
14 feb 2024 | 2,8400 | 2,9700 | 2,8100 | 2,9300 | 2,9300 | 15.200 |
13 feb 2024 | 2,9000 | 3,1000 | 2,8500 | 2,8900 | 2,8900 | 54.100 |
12 feb 2024 | 2,8800 | 3,0200 | 2,8600 | 2,9600 | 2,9600 | 21.700 |
09 feb 2024 | 2,9400 | 2,9500 | 2,8400 | 2,8700 | 2,8700 | 19.000 |
08 feb 2024 | 2,8100 | 3,0300 | 2,8100 | 2,9100 | 2,9100 | 17.400 |
07 feb 2024 | 2,8600 | 2,9200 | 2,7200 | 2,7700 | 2,7700 | 15.700 |
06 feb 2024 | 2,8500 | 2,8800 | 2,7100 | 2,8700 | 2,8700 | 17.700 |
05 feb 2024 | 2,9500 | 2,9500 | 2,8000 | 2,8500 | 2,8500 | 97.300 |
02 feb 2024 | 3,2300 | 3,2500 | 2,9400 | 2,9800 | 2,9800 | 60.100 |
01 feb 2024 | 3,2300 | 3,2500 | 3,1400 | 3,2200 | 3,2200 | 44.800 |
31 ene 2024 | 3,4500 | 3,4500 | 3,1600 | 3,2300 | 3,2300 | 54.900 |
30 ene 2024 | 3,3700 | 3,4900 | 3,2600 | 3,4200 | 3,4200 | 55.000 |
29 ene 2024 | 3,3100 | 3,4000 | 3,2500 | 3,3600 | 3,3600 | 53.400 |
26 ene 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2300 | 3,2300 | 74.400 |
25 ene 2024 | 3,0700 | 3,1400 | 2,8500 | 3,0800 | 3,0800 | 74.600 |
24 ene 2024 | 3,1500 | 3,2400 | 3,0300 | 3,0800 | 3,0800 | 112.900 |
23 ene 2024 | 2,7000 | 3,1500 | 2,7000 | 3,0600 | 3,0600 | 205.800 |
22 ene 2024 | 2,6500 | 2,8100 | 2,5600 | 2,7100 | 2,7100 | 59.600 |
19 ene 2024 | 2,7700 | 2,7800 | 2,5100 | 2,6200 | 2,6200 | 80.100 |
18 ene 2024 | 2,6700 | 2,8400 | 2,5800 | 2,7500 | 2,7500 | 72.500 |
17 ene 2024 | 2,5100 | 2,7200 | 2,5100 | 2,6400 | 2,6400 | 68.800 |
16 ene 2024 | 2,2700 | 2,6500 | 2,2000 | 2,5300 | 2,5300 | 166.800 |
12 ene 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 25.100 |
11 ene 2024 | 2,1700 | 2,2900 | 2,1000 | 2,2300 | 2,2300 | 17.100 |
10 ene 2024 | 2,2200 | 2,2900 | 2,1100 | 2,1600 | 2,1600 | 11.300 |
09 ene 2024 | 2,2300 | 2,2900 | 2,1800 | 2,2300 | 2,2300 | 37.200 |
08 ene 2024 | 2,2500 | 2,3200 | 2,1700 | 2,2700 | 2,2700 | 6700 |
05 ene 2024 | 2,3800 | 2,3900 | 2,2700 | 2,3000 | 2,3000 | 26.600 |
04 ene 2024 | 2,2900 | 2,4000 | 2,2500 | 2,3400 | 2,3400 | 44.600 |
03 ene 2024 | 2,2700 | 2,3600 | 2,1600 | 2,3400 | 2,3400 | 74.900 |
02 ene 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 32.300 |
29 dic 2023 | 2,2200 | 2,4000 | 2,2200 | 2,3200 | 2,3200 | 72.700 |
28 dic 2023 | 2,2800 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 85.000 |
27 dic 2023 | 2,1200 | 2,2500 | 2,1000 | 2,1900 | 2,1900 | 77.700 |
26 dic 2023 | 2,0400 | 2,1600 | 2,0000 | 2,1300 | 2,1300 | 33.200 |
22 dic 2023 | 2,0700 | 2,0900 | 2,0200 | 2,0700 | 2,0700 | 19.900 |
21 dic 2023 | 2,0100 | 2,1000 | 1,9700 | 2,0500 | 2,0500 | 136.900 |
20 dic 2023 | 1,9300 | 2,0300 | 1,9100 | 1,9900 | 1,9900 | 168.800 |
19 dic 2023 | 1,8300 | 1,9500 | 1,8300 | 1,9100 | 1,9100 | 9500 |
18 dic 2023 | 1,8800 | 1,9200 | 1,8200 | 1,8400 | 1,8400 | 60.600 |
15 dic 2023 | 1,9400 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 9800 |
14 dic 2023 | 1,9100 | 1,9900 | 1,8800 | 1,9000 | 1,9000 | 29.900 |
13 dic 2023 | 1,8900 | 1,9900 | 1,8900 | 1,9300 | 1,9300 | 25.700 |
12 dic 2023 | 2,0400 | 2,0400 | 1,8500 | 1,8500 | 1,8500 | 32.900 |
11 dic 2023 | 2,0600 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 9000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |