Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 2,7700 | 2,7700 | 2,6700 | 2,7100 | 2,7100 | 600 |
22 abr 2024 | 2,5500 | 2,7000 | 2,5200 | 2,7000 | 2,7000 | 6000 |
19 abr 2024 | 2,5800 | 2,6700 | 2,5700 | 2,6000 | 2,6000 | 2700 |
18 abr 2024 | 2,5700 | 2,7600 | 2,5700 | 2,6000 | 2,6000 | 4000 |
17 abr 2024 | 2,5700 | 2,7500 | 2,5700 | 2,6900 | 2,6900 | 1800 |
16 abr 2024 | 2,6900 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 1500 |
15 abr 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7200 | 2,7200 | 4600 |
12 abr 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6700 | 2,6700 | 2500 |
11 abr 2024 | 2,7400 | 2,7800 | 2,6000 | 2,7800 | 2,7800 | 1300 |
10 abr 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 1400 |
09 abr 2024 | 2,6500 | 2,7600 | 2,6500 | 2,7500 | 2,7500 | 7700 |
08 abr 2024 | 2,6900 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 1700 |
05 abr 2024 | 2,6900 | 2,7700 | 2,6000 | 2,7700 | 2,7700 | 3800 |
04 abr 2024 | 2,7700 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 3600 |
03 abr 2024 | 2,6200 | 2,7800 | 2,6200 | 2,7800 | 2,7800 | 2400 |
02 abr 2024 | 2,7100 | 2,8000 | 2,7000 | 2,7900 | 2,7900 | 1800 |
01 abr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,7100 | 2,7100 | 1300 |
28 mar 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 1800 |
27 mar 2024 | 2,7400 | 2,7400 | 2,5700 | 2,7300 | 2,7300 | 1600 |
26 mar 2024 | 2,7200 | 2,7300 | 2,5500 | 2,7300 | 2,7300 | 2500 |
25 mar 2024 | 2,5700 | 2,7300 | 2,5100 | 2,7300 | 2,7300 | 2800 |
22 mar 2024 | 2,7600 | 2,7800 | 2,6500 | 2,7500 | 2,7500 | 1500 |
21 mar 2024 | 2,6100 | 2,8000 | 2,6100 | 2,7700 | 2,7700 | 6900 |
20 mar 2024 | 2,7100 | 2,7700 | 2,7100 | 2,7700 | 2,7700 | 2600 |
19 mar 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7300 | 2,7300 | 1400 |
18 mar 2024 | 2,6400 | 2,7300 | 2,6400 | 2,7200 | 2,7200 | 1600 |
15 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 2100 |
14 mar 2024 | 2,6300 | 2,7300 | 2,5700 | 2,6500 | 2,6500 | 5700 |
13 mar 2024 | 2,7200 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 8000 |
12 mar 2024 | 2,5100 | 2,7200 | 2,5100 | 2,7200 | 2,7200 | 3700 |
11 mar 2024 | 2,6000 | 2,7400 | 2,6000 | 2,7300 | 2,7300 | 1600 |
08 mar 2024 | 2,4800 | 2,7000 | 2,4800 | 2,7000 | 2,7000 | 2100 |
07 mar 2024 | 2,4800 | 2,7100 | 2,3500 | 2,7000 | 2,7000 | 3400 |
06 mar 2024 | 2,6000 | 2,7200 | 2,5000 | 2,6100 | 2,6100 | 7100 |
05 mar 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 1200 |
04 mar 2024 | 2,6900 | 2,7200 | 2,6900 | 2,7200 | 2,7200 | 1000 |
01 mar 2024 | 2,6500 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 3300 |
29 feb 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7300 | 2,7300 | 4700 |
28 feb 2024 | 2,7200 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 1800 |
27 feb 2024 | 2,6700 | 2,7500 | 2,6600 | 2,7300 | 2,7300 | 7700 |
26 feb 2024 | 2,7200 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 2200 |
23 feb 2024 | 2,7300 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 2100 |
22 feb 2024 | 2,6800 | 2,7300 | 2,6700 | 2,6800 | 2,6800 | 3800 |
21 feb 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7300 | 2,7300 | 3300 |
20 feb 2024 | 2,7900 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 5300 |
16 feb 2024 | 2,6700 | 2,8300 | 2,6700 | 2,7800 | 2,7800 | 7000 |
15 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1200 |
14 feb 2024 | 2,5900 | 2,7800 | 2,5900 | 2,7700 | 2,7700 | 2200 |
13 feb 2024 | 2,7500 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 500 |
12 feb 2024 | 2,6100 | 2,8500 | 2,3600 | 2,6400 | 2,6400 | 15.300 |
09 feb 2024 | 2,5600 | 2,8500 | 2,5600 | 2,7600 | 2,7600 | 1900 |
08 feb 2024 | 2,6900 | 2,7000 | 2,5900 | 2,6500 | 2,6500 | 2600 |
07 feb 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 4800 |
06 feb 2024 | 2,6300 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 1600 |
05 feb 2024 | 2,5900 | 2,7000 | 2,3300 | 2,6800 | 2,6800 | 4400 |
02 feb 2024 | 2,8100 | 2,8100 | 2,6000 | 2,6100 | 2,6100 | 3100 |
01 feb 2024 | 2,8100 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 1800 |
31 ene 2024 | 2,6400 | 2,8500 | 2,5000 | 2,8500 | 2,8500 | 5900 |
30 ene 2024 | 2,7000 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 4000 |
29 ene 2024 | 2,6200 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 1800 |
26 ene 2024 | 2,8500 | 2,8500 | 2,6400 | 2,7500 | 2,7500 | 3000 |
25 ene 2024 | 2,8900 | 2,8900 | 2,7600 | 2,8100 | 2,8100 | 1600 |
24 ene 2024 | 2,7900 | 2,8900 | 2,5900 | 2,8300 | 2,8300 | 6100 |
23 ene 2024 | 2,6500 | 2,7900 | 2,6500 | 2,7900 | 2,7900 | 6900 |
22 ene 2024 | 2,3800 | 2,7500 | 2,3200 | 2,7200 | 2,7200 | 10.300 |
19 ene 2024 | 2,3400 | 2,6000 | 2,3400 | 2,5200 | 2,5200 | 16.100 |
18 ene 2024 | 2,2600 | 2,4400 | 2,1800 | 2,4400 | 2,4400 | 17.200 |
17 ene 2024 | 2,2400 | 2,3100 | 2,1000 | 2,1700 | 2,1700 | 14.000 |
16 ene 2024 | 2,5700 | 2,6400 | 1,9200 | 2,1700 | 2,1700 | 48.300 |
12 ene 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 1100 |
11 ene 2024 | 2,6500 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 2100 |
10 ene 2024 | 2,7800 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 1900 |
09 ene 2024 | 2,6700 | 2,7700 | 2,6700 | 2,7200 | 2,7200 | 3200 |
08 ene 2024 | 2,7300 | 2,7800 | 2,7200 | 2,7500 | 2,7500 | 8100 |
05 ene 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7100 | 2,7100 | 1300 |
04 ene 2024 | 2,7100 | 2,7600 | 2,6600 | 2,7200 | 2,7200 | 6100 |
03 ene 2024 | 2,8200 | 2,8200 | 2,7300 | 2,7900 | 2,7900 | 2500 |
02 ene 2024 | 2,6800 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 7000 |
29 dic 2023 | 2,7600 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 3900 |
28 dic 2023 | 2,6700 | 2,7700 | 2,6700 | 2,7400 | 2,7400 | 2500 |
27 dic 2023 | 2,7200 | 2,8400 | 2,6200 | 2,8400 | 2,8400 | 3600 |
26 dic 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1500 |
22 dic 2023 | 2,6700 | 2,8500 | 2,6600 | 2,8400 | 2,8400 | 9100 |
21 dic 2023 | 2,7700 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 2400 |
20 dic 2023 | 2,6900 | 2,8100 | 2,6100 | 2,8100 | 2,8100 | 7000 |
19 dic 2023 | 2,6500 | 2,7300 | 2,5700 | 2,7000 | 2,7000 | 5000 |
18 dic 2023 | 2,7200 | 2,7300 | 2,5700 | 2,6500 | 2,6500 | 6400 |
15 dic 2023 | 2,6200 | 2,8000 | 2,6000 | 2,6600 | 2,6600 | 4600 |
14 dic 2023 | 2,6100 | 2,8100 | 2,5700 | 2,6300 | 2,6300 | 8600 |
13 dic 2023 | 2,7800 | 2,7900 | 2,7300 | 2,7300 | 2,7300 | 1300 |
12 dic 2023 | 2,8300 | 2,8300 | 2,7300 | 2,8100 | 2,8100 | 3300 |
11 dic 2023 | 2,7300 | 2,8200 | 2,7300 | 2,8100 | 2,8100 | 8600 |
08 dic 2023 | 2,7300 | 2,8400 | 2,7300 | 2,7500 | 2,7500 | 2100 |
07 dic 2023 | 2,7800 | 2,8600 | 2,7600 | 2,8500 | 2,8500 | 3900 |
06 dic 2023 | 2,7600 | 2,8700 | 2,7300 | 2,8700 | 2,8700 | 1500 |
05 dic 2023 | 2,8100 | 2,9200 | 2,7400 | 2,8700 | 2,8700 | 11.600 |
04 dic 2023 | 2,7600 | 2,8500 | 2,7300 | 2,8100 | 2,8100 | 4400 |
01 dic 2023 | 2,7900 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 2300 |
30 nov 2023 | 2,7800 | 2,8400 | 2,7300 | 2,8400 | 2,8400 | 2300 |
29 nov 2023 | 2,6500 | 2,8900 | 2,6200 | 2,8500 | 2,8500 | 9100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |