Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 abr 2024 | 1,4100 | 1,4100 | 1,3000 | 1,3400 | 1,3400 | 16.800 |
19 abr 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 17.700 |
18 abr 2024 | 1,4200 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 21.400 |
17 abr 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 40.500 |
16 abr 2024 | 1,5100 | 1,5200 | 1,4800 | 1,5200 | 1,5200 | 24.200 |
15 abr 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 17.000 |
12 abr 2024 | 1,6000 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 57.700 |
11 abr 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 23.600 |
10 abr 2024 | 1,5000 | 1,5700 | 1,4900 | 1,5200 | 1,5200 | 19.900 |
09 abr 2024 | 1,4900 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 16.400 |
08 abr 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 26.900 |
05 abr 2024 | 1,4700 | 1,5300 | 1,4700 | 1,4900 | 1,4900 | 53.300 |
04 abr 2024 | 1,5200 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 62.700 |
03 abr 2024 | 1,5200 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 107.000 |
02 abr 2024 | 1,4500 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 49.000 |
01 abr 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 51.800 |
28 mar 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 63.000 |
27 mar 2024 | 1,3900 | 1,4700 | 1,3800 | 1,4700 | 1,4700 | 264.300 |
26 mar 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3600 | 1,3600 | 67.500 |
25 mar 2024 | 1,4200 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 23.600 |
22 mar 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 31.800 |
21 mar 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 82.800 |
20 mar 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 34.200 |
19 mar 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 11.300 |
18 mar 2024 | 1,3100 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 37.200 |
15 mar 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 74.800 |
14 mar 2024 | 1,3500 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 17.100 |
13 mar 2024 | 1,3900 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 34.400 |
12 mar 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4000 | 1,4000 | 33.700 |
11 mar 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 22.300 |
08 mar 2024 | 1,3100 | 1,4300 | 1,3100 | 1,4000 | 1,4000 | 51.000 |
07 mar 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 19.100 |
06 mar 2024 | 1,3800 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 19.900 |
05 mar 2024 | 1,4100 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 30.400 |
04 mar 2024 | 1,3800 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 15.000 |
01 mar 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 80.900 |
29 feb 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 21.200 |
28 feb 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 46.300 |
27 feb 2024 | 1,2900 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 69.800 |
26 feb 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 38.500 |
23 feb 2024 | 1,2900 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 116.600 |
22 feb 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 17.900 |
21 feb 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 62.000 |
20 feb 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3700 | 1,3700 | 87.100 |
16 feb 2024 | 1,3600 | 1,4000 | 1,2900 | 1,3600 | 1,3600 | 476.900 |
15 feb 2024 | 1,3800 | 1,4100 | 1,3200 | 1,3500 | 1,3500 | 158.400 |
14 feb 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3800 | 1,3800 | 56.100 |
13 feb 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 49.500 |
12 feb 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 47.600 |
09 feb 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 11.200 |
08 feb 2024 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 24.100 |
07 feb 2024 | 1,4200 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 28.900 |
06 feb 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 29.300 |
05 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 7300 |
02 feb 2024 | 1,5200 | 1,5200 | 1,3800 | 1,4100 | 1,4100 | 23.800 |
01 feb 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 24.100 |
31 ene 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 10.400 |
30 ene 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 22.700 |
29 ene 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 15.500 |
26 ene 2024 | 1,4900 | 1,5100 | 1,3000 | 1,4700 | 1,4700 | 98.000 |
25 ene 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 12.200 |
24 ene 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 4200 |
23 ene 2024 | 1,5000 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 11.800 |
22 ene 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 43.900 |
19 ene 2024 | 1,5100 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 11.900 |
18 ene 2024 | 1,5300 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 17.200 |
17 ene 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 37.000 |
16 ene 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 27.200 |
12 ene 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 99.300 |
11 ene 2024 | 1,4300 | 1,5100 | 1,4300 | 1,4600 | 1,4600 | 78.500 |
10 ene 2024 | 1,5300 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 94.300 |
09 ene 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 49.700 |
08 ene 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | 18.500 |
05 ene 2024 | 1,5700 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 83.500 |
04 ene 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 74.800 |
03 ene 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6100 | 1,6100 | 71.100 |
02 ene 2024 | 1,5200 | 1,7000 | 1,5100 | 1,6500 | 1,6500 | 246.000 |
29 dic 2023 | 1,4000 | 1,5300 | 1,3900 | 1,5000 | 1,5000 | 157.700 |
28 dic 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 103.700 |
27 dic 2023 | 1,4200 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 74.500 |
26 dic 2023 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 154.000 |
22 dic 2023 | 1,5000 | 1,5000 | 1,4200 | 1,4600 | 1,4600 | 50.100 |
21 dic 2023 | 1,5100 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 56.400 |
20 dic 2023 | 1,5400 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 16.700 |
19 dic 2023 | 1,4900 | 1,5700 | 1,4900 | 1,5600 | 1,5600 | 46.300 |
18 dic 2023 | 1,5700 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 17.500 |
15 dic 2023 | 1,6100 | 1,6300 | 1,5600 | 1,5600 | 1,5600 | 40.800 |
14 dic 2023 | 1,5500 | 1,5800 | 1,5500 | 1,5700 | 1,5700 | 49.300 |
13 dic 2023 | 1,6400 | 1,6400 | 1,5700 | 1,5800 | 1,5800 | 76.000 |
12 dic 2023 | 1,7000 | 1,7100 | 1,6400 | 1,6400 | 1,6400 | 41.600 |
11 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | 39.800 |
08 dic 2023 | 1,7400 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 22.000 |
07 dic 2023 | 1,6800 | 1,7500 | 1,6800 | 1,7500 | 1,7500 | 67.300 |
06 dic 2023 | 1,7300 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 47.800 |
05 dic 2023 | 1,7400 | 1,7500 | 1,7100 | 1,7400 | 1,7400 | 32.700 |
04 dic 2023 | 1,7000 | 1,7900 | 1,7000 | 1,7400 | 1,7400 | 77.400 |
01 dic 2023 | 1,7500 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 20.600 |
30 nov 2023 | 1,7500 | 1,8200 | 1,7500 | 1,8100 | 1,8100 | 33.300 |
29 nov 2023 | 1,8500 | 1,8500 | 1,7900 | 1,8400 | 1,8400 | 32.900 |
28 nov 2023 | 1,8100 | 1,8500 | 1,7800 | 1,8500 | 1,8500 | 43.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |