Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,2800 | 1,2800 | 1,1200 | 1,2100 | 1,2100 | 7.244.349 |
08 may 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 2.760.700 |
07 may 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 1.649.700 |
06 may 2024 | 1,2900 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 2.346.600 |
03 may 2024 | 1,3200 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 1.902.500 |
02 may 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 2.523.700 |
01 may 2024 | 1,3000 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 2.551.000 |
30 abr 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 1.928.800 |
29 abr 2024 | 1,3000 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 2.321.500 |
26 abr 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 1.536.500 |
25 abr 2024 | 1,2800 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 2.665.700 |
24 abr 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 2.002.600 |
23 abr 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 2.128.600 |
22 abr 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 2.069.400 |
19 abr 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 3.460.800 |
18 abr 2024 | 1,2900 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 2.553.100 |
17 abr 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 2.266.400 |
16 abr 2024 | 1,3000 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2.957.700 |
15 abr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 4.306.900 |
12 abr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 3.557.900 |
11 abr 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 1.762.200 |
10 abr 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 4.959.900 |
09 abr 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 2.471.600 |
08 abr 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1.964.800 |
05 abr 2024 | 1,3300 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 3.744.500 |
04 abr 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 2.831.900 |
03 abr 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 3.181.400 |
02 abr 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 2.255.400 |
01 abr 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 4.374.600 |
28 mar 2024 | 1,3700 | 1,4800 | 1,3600 | 1,4700 | 1,4700 | 4.933.900 |
27 mar 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 2.272.600 |
26 mar 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 2.989.800 |
25 mar 2024 | 1,3900 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 3.318.700 |
22 mar 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 2.248.500 |
21 mar 2024 | 1,4400 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 3.705.900 |
20 mar 2024 | 1,3500 | 1,4800 | 1,3200 | 1,4600 | 1,4600 | 8.972.200 |
19 mar 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 2.916.200 |
18 mar 2024 | 1,4700 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 4.155.600 |
15 mar 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4700 | 1,4700 | 6.638.600 |
14 mar 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4100 | 1,4100 | 4.352.300 |
13 mar 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 4.318.300 |
12 mar 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 5.516.700 |
11 mar 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4300 | 1,4300 | 6.282.800 |
08 mar 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 5.298.800 |
07 mar 2024 | 1,2900 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 4.990.500 |
06 mar 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 6.009.800 |
05 mar 2024 | 1,3700 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 3.544.500 |
04 mar 2024 | 1,4500 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 5.455.300 |
01 mar 2024 | 1,5500 | 1,5600 | 1,4500 | 1,4800 | 1,4800 | 5.647.500 |
29 feb 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 6.051.300 |
28 feb 2024 | 1,6000 | 1,6200 | 1,4400 | 1,4500 | 1,4500 | 14.936.200 |
27 feb 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 5.019.400 |
26 feb 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 2.629.000 |
23 feb 2024 | 1,6300 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 3.455.500 |
22 feb 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 2.848.000 |
21 feb 2024 | 1,7200 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 2.933.000 |
20 feb 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7200 | 1,7200 | 4.497.500 |
16 feb 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 2.650.800 |
15 feb 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6900 | 1,6900 | 3.627.000 |
14 feb 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 5.638.400 |
13 feb 2024 | 1,6500 | 1,6700 | 1,5900 | 1,6000 | 1,6000 | 4.062.200 |
12 feb 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 2.691.400 |
09 feb 2024 | 1,6500 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 3.891.000 |
08 feb 2024 | 1,5700 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 3.321.700 |
07 feb 2024 | 1,6400 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 3.310.000 |
06 feb 2024 | 1,5800 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 2.818.300 |
05 feb 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 3.160.300 |
02 feb 2024 | 1,6600 | 1,6900 | 1,5900 | 1,6000 | 1,6000 | 3.661.800 |
01 feb 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 4.918.000 |
31 ene 2024 | 1,6100 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 3.499.600 |
30 ene 2024 | 1,7000 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 2.271.700 |
29 ene 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 2.818.600 |
26 ene 2024 | 1,6400 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 1.721.300 |
25 ene 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6400 | 1,6400 | 2.717.600 |
24 ene 2024 | 1,7000 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 5.040.100 |
23 ene 2024 | 1,7100 | 1,7300 | 1,6600 | 1,6800 | 1,6800 | 4.179.300 |
22 ene 2024 | 1,6800 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 5.368.300 |
19 ene 2024 | 1,7900 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 5.438.500 |
18 ene 2024 | 1,8000 | 1,8400 | 1,7300 | 1,7700 | 1,7700 | 4.689.300 |
17 ene 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 3.129.800 |
16 ene 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8400 | 1,8400 | 4.408.300 |
12 ene 2024 | 1,8700 | 1,9400 | 1,8700 | 1,8900 | 1,8900 | 3.686.000 |
11 ene 2024 | 1,9700 | 1,9900 | 1,8600 | 1,8800 | 1,8800 | 5.224.200 |
10 ene 2024 | 1,9800 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | 3.948.200 |
09 ene 2024 | 2,1000 | 2,1300 | 1,9500 | 1,9800 | 1,9800 | 8.200.500 |
08 ene 2024 | 2,0600 | 2,1200 | 2,0400 | 2,0900 | 2,0900 | 9.485.700 |
05 ene 2024 | 1,9000 | 2,0500 | 1,8900 | 2,0300 | 2,0300 | 10.754.400 |
04 ene 2024 | 1,8500 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 4.689.200 |
03 ene 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8600 | 1,8600 | 4.761.100 |
02 ene 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8700 | 1,8700 | 5.553.700 |
29 dic 2023 | 1,8900 | 1,9500 | 1,8800 | 1,9400 | 1,9400 | 6.767.400 |
28 dic 2023 | 1,9500 | 1,9500 | 1,8600 | 1,8900 | 1,8900 | 5.225.500 |
27 dic 2023 | 1,9600 | 1,9700 | 1,8900 | 1,9500 | 1,9500 | 4.663.100 |
26 dic 2023 | 1,9000 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 9.698.800 |
22 dic 2023 | 1,9000 | 1,9400 | 1,8600 | 1,9300 | 1,9300 | 5.107.300 |
21 dic 2023 | 1,7900 | 1,8900 | 1,7900 | 1,8800 | 1,8800 | 10.318.000 |
20 dic 2023 | 1,6900 | 1,7900 | 1,6700 | 1,7100 | 1,7100 | 7.751.900 |
19 dic 2023 | 1,6500 | 1,7000 | 1,6300 | 1,6900 | 1,6900 | 5.021.400 |
18 dic 2023 | 1,6400 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 5.265.300 |
15 dic 2023 | 1,6000 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 12.841.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |