Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3200 | 1,3200 | 36.959 |
27 mar 2024 | 1,2400 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 201.821 |
26 mar 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 20.246 |
25 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 1435 |
22 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1487 |
21 mar 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 17.078 |
20 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1640 |
19 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | 2252 |
18 mar 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 19.737 |
15 mar 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 2946 |
14 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 730 |
13 mar 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 4607 |
12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
11 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 8990 |
08 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 854 |
07 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 2258 |
06 mar 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 36.168 |
05 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 9602 |
04 mar 2024 | 1,3500 | 1,3500 | 1,2800 | 1,2800 | 1,2800 | 18.701 |
01 mar 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2800 | 1,2800 | 13.636 |
29 feb 2024 | 1,3100 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 5351 |
28 feb 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 10.178 |
27 feb 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 6202 |
26 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 15.610 |
23 feb 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 19.538 |
22 feb 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 8047 |
21 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1043 |
20 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 3300 |
19 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
16 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 7991 |
15 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 3710 |
14 feb 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 7402 |
13 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3300 | 1,3300 | 79 |
12 feb 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 1111 |
09 feb 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2510 |
08 feb 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 7834 |
07 feb 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | 3008 |
06 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1050 |
05 feb 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 2495 |
02 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 7615 |
01 feb 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 17.584 |
31 ene 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 26.574 |
30 ene 2024 | 1,3400 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 35.186 |
29 ene 2024 | 1,3000 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 61.342 |
26 ene 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 3250 |
25 ene 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 4579 |
24 ene 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 63.209 |
23 ene 2024 | 1,2200 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 24.751 |
22 ene 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 39.429 |
19 ene 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 4280 |
18 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 825 |
17 ene 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1008 |
16 ene 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 22.629 |
15 ene 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 6050 |
12 ene 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 5250 |
11 ene 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 14.659 |
10 ene 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1655 |
09 ene 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 17.930 |
08 ene 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 13.390 |
05 ene 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 10 |
04 ene 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 18.931 |
03 ene 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 730 |
02 ene 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 13.268 |
29 dic 2023 | 1,2000 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 65.896 |
28 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 15.668 |
27 dic 2023 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 64.003 |
22 dic 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 29.835 |
21 dic 2023 | 1,2300 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 48.681 |
20 dic 2023 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 1824 |
19 dic 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 42.774 |
18 dic 2023 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 16.657 |
15 dic 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 9000 |
14 dic 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 6837 |
13 dic 2023 | 1,3000 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 43.832 |
12 dic 2023 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 4080 |
11 dic 2023 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 19.780 |
08 dic 2023 | 1,2200 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 16.900 |
07 dic 2023 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 10.428 |
06 dic 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 26.802 |
05 dic 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 4020 |
04 dic 2023 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 12.480 |
01 dic 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 6550 |
30 nov 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 17.612 |
29 nov 2023 | 1,2400 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 37.525 |
28 nov 2023 | 1,2600 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 28.862 |
27 nov 2023 | 1,2600 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 70.247 |
24 nov 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 12.741 |
23 nov 2023 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 1082 |
22 nov 2023 | 1,2800 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 15.474 |
21 nov 2023 | 1,2900 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 22.769 |
20 nov 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 29.725 |
17 nov 2023 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 4000 |
16 nov 2023 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 19.887 |
15 nov 2023 | 1,2800 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 38.447 |
14 nov 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3304 |
13 nov 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3200 | 1,3200 | 1 |
10 nov 2023 | 1,2800 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 46.030 |
09 nov 2023 | 1,3000 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 79.987 |
08 nov 2023 | 1,3000 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 48.963 |
07 nov 2023 | 1,3300 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 21.980 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |