Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 51.200 |
09 may 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 23.400 |
08 may 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 6900 |
07 may 2024 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 70.100 |
06 may 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17.700 |
03 may 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 43.900 |
02 may 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 8600 |
01 may 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 20.300 |
30 abr 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 5900 |
29 abr 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 28.500 |
26 abr 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 23.300 |
25 abr 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 45.300 |
24 abr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0800 | 1,0800 | 26.100 |
23 abr 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 16.300 |
22 abr 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 22.000 |
19 abr 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 83.900 |
18 abr 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 116.200 |
17 abr 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0400 | 1,0400 | 183.900 |
16 abr 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 49.700 |
15 abr 2024 | 1,0900 | 1,1000 | 1,0400 | 1,0600 | 1,0600 | 95.200 |
12 abr 2024 | 1,1100 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 117.300 |
11 abr 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 119.800 |
10 abr 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 25.400 |
09 abr 2024 | 1,0900 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 99.000 |
08 abr 2024 | 1,0600 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 148.200 |
05 abr 2024 | 1,1300 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 221.200 |
04 abr 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 66.600 |
03 abr 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 80.300 |
02 abr 2024 | 1,1400 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 68.400 |
01 abr 2024 | 1,1400 | 1,2200 | 1,1300 | 1,1700 | 1,1700 | 371.600 |
28 mar 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 42.400 |
27 mar 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 66.600 |
26 mar 2024 | 1,1500 | 1,1900 | 1,1000 | 1,1800 | 1,1800 | 198.600 |
25 mar 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 43.900 |
22 mar 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 14.800 |
21 mar 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 50.000 |
20 mar 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 33.100 |
19 mar 2024 | 1,2000 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 61.100 |
18 mar 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 35.500 |
15 mar 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 95.100 |
14 mar 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2200 | 1,2200 | 22.800 |
13 mar 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2200 | 1,2200 | 23.500 |
12 mar 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 18.100 |
11 mar 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 25.500 |
08 mar 2024 | 1,2000 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 122.000 |
07 mar 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 268.300 |
06 mar 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 50.500 |
05 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 18.700 |
04 mar 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 51.500 |
01 mar 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 29.200 |
29 feb 2024 | 1,3200 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 40.400 |
28 feb 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 62.200 |
27 feb 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 36.600 |
26 feb 2024 | 1,2900 | 1,3300 | 1,2200 | 1,2900 | 1,2900 | 109.700 |
23 feb 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 42.800 |
22 feb 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 78.600 |
21 feb 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 46.500 |
20 feb 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 107.200 |
16 feb 2024 | 1,2900 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 71.800 |
15 feb 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 81.400 |
14 feb 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 50.600 |
13 feb 2024 | 1,2200 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 30.900 |
12 feb 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 70.100 |
09 feb 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 51.900 |
08 feb 2024 | 1,1600 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 46.300 |
07 feb 2024 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 94.500 |
06 feb 2024 | 1,1600 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 70.400 |
05 feb 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 67.800 |
02 feb 2024 | 1,1800 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 103.000 |
01 feb 2024 | 1,1900 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 47.600 |
31 ene 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 92.800 |
30 ene 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 56.600 |
29 ene 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 60.000 |
26 ene 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 30.800 |
25 ene 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 100.800 |
24 ene 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 56.000 |
23 ene 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 58.300 |
22 ene 2024 | 1,2100 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 102.100 |
19 ene 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 97.100 |
18 ene 2024 | 1,1800 | 1,2100 | 1,1700 | 1,2100 | 1,2100 | 132.600 |
17 ene 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 52.100 |
16 ene 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 80.700 |
12 ene 2024 | 1,1200 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 228.100 |
11 ene 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 36.200 |
10 ene 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 14.900 |
09 ene 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 85.500 |
08 ene 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 108.300 |
05 ene 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 59.700 |
04 ene 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 78.400 |
03 ene 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 32.500 |
02 ene 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 53.700 |
29 dic 2023 | 1,0800 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 78.300 |
28 dic 2023 | 1,0600 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 89.600 |
27 dic 2023 | 1,0700 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 88.800 |
26 dic 2023 | 1,0900 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 137.800 |
22 dic 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 163.600 |
21 dic 2023 | 1,1100 | 1,1400 | 1,0600 | 1,1400 | 1,1400 | 135.500 |
20 dic 2023 | 1,0900 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 95.800 |
19 dic 2023 | 1,1200 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 99.900 |
18 dic 2023 | 1,1200 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 46.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |