Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1,7200 | 1,8800 | 1,7000 | 1,8200 | 1,8200 | 43.624.802 |
25 jul 2024 | 1,7100 | 1,7300 | 1,6800 | 1,7200 | 1,7200 | 20.796.000 |
24 jul 2024 | 1,6800 | 1,7900 | 1,6700 | 1,7300 | 1,7300 | 31.231.500 |
23 jul 2024 | 1,7000 | 1,7700 | 1,6800 | 1,7100 | 1,7100 | 31.600.200 |
22 jul 2024 | 1,7000 | 1,7300 | 1,6500 | 1,7100 | 1,7100 | 21.137.901 |
19 jul 2024 | 1,7400 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 31.145.500 |
18 jul 2024 | 1,6500 | 1,8100 | 1,6500 | 1,7400 | 1,7400 | 36.428.200 |
17 jul 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 17.886.300 |
16 jul 2024 | 1,6600 | 1,7100 | 1,6400 | 1,6700 | 1,6700 | 20.303.901 |
15 jul 2024 | 1,6600 | 1,6800 | 1,6300 | 1,6600 | 1,6600 | 13.413.500 |
12 jul 2024 | 1,6900 | 1,7400 | 1,6600 | 1,6700 | 1,6700 | 22.685.200 |
11 jul 2024 | 1,6300 | 1,7200 | 1,6200 | 1,6900 | 1,6900 | 29.708.401 |
10 jul 2024 | 1,6700 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 25.988.600 |
09 jul 2024 | 1,6700 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 32.678.501 |
08 jul 2024 | 1,6800 | 1,7400 | 1,6400 | 1,6900 | 1,6900 | 30.925.700 |
05 jul 2024 | 1,6600 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 24.193.696 |
04 jul 2024 | 1,7200 | 1,7500 | 1,6400 | 1,6700 | 1,6700 | 44.158.600 |
03 jul 2024 | 1,6800 | 1,8200 | 1,6800 | 1,7400 | 1,7400 | 64.933.400 |
02 jul 2024 | 1,7200 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 73.344.100 |
01 jul 2024 | 1,6000 | 1,7500 | 1,5600 | 1,7500 | 1,7500 | 99.153.600 |
28 jun 2024 | 1,5400 | 1,6400 | 1,5400 | 1,5900 | 1,5900 | 63.733.701 |
27 jun 2024 | 1,5200 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 67.518.300 |
26 jun 2024 | 1,5800 | 1,6800 | 1,5800 | 1,6200 | 1,6200 | 81.084.401 |
25 jun 2024 | 1,9400 | 2,1300 | 1,7500 | 1,7500 | 1,7500 | 124.814.301 |
24 jun 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 13.412.200 |
21 jun 2024 | 1,6200 | 1,7600 | 1,6200 | 1,7600 | 1,7600 | 38.750.201 |
20 jun 2024 | 1,4700 | 1,6000 | 1,4200 | 1,6000 | 1,6000 | 56.835.400 |
19 jun 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 17.245.302 |
18 jun 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4300 | 1,4300 | 18.924.100 |
17 jun 2024 | 1,4200 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 17.265.700 |
14 jun 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4500 | 1,4500 | 15.764.601 |
13 jun 2024 | 1,5300 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 14.421.101 |
12 jun 2024 | 1,5200 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 18.398.100 |
11 jun 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 24.682.401 |
07 jun 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 34.484.500 |
06 jun 2024 | 1,5500 | 1,5800 | 1,4100 | 1,4600 | 1,4600 | 40.619.246 |
05 jun 2024 | 1,6100 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 21.435.800 |
04 jun 2024 | 1,6600 | 1,6700 | 1,5100 | 1,5900 | 1,5900 | 43.015.700 |
03 jun 2024 | 1,7500 | 1,7700 | 1,6400 | 1,6700 | 1,6700 | 25.707.000 |
31 may 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 13.865.204 |
30 may 2024 | 1,8100 | 1,8200 | 1,7500 | 1,7700 | 1,7700 | 15.134.720 |
29 may 2024 | 1,8100 | 1,8800 | 1,8100 | 1,8200 | 1,8200 | 16.460.200 |
28 may 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 12.298.400 |
27 may 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 12.754.300 |
24 may 2024 | 1,9000 | 1,9100 | 1,8600 | 1,8600 | 1,8600 | 12.113.000 |
23 may 2024 | 1,9600 | 1,9700 | 1,8700 | 1,9000 | 1,9000 | 18.480.000 |
22 may 2024 | 1,9500 | 1,9900 | 1,9500 | 1,9800 | 1,9800 | 16.751.801 |
21 may 2024 | 2,0400 | 2,0400 | 1,9400 | 1,9500 | 1,9500 | 18.883.500 |
20 may 2024 | 2,0400 | 2,0700 | 2,0000 | 2,0000 | 2,0000 | 19.479.200 |
17 may 2024 | 2,0300 | 2,0700 | 2,0100 | 2,0400 | 2,0400 | 17.385.600 |
16 may 2024 | 1,9500 | 2,0500 | 1,9400 | 2,0300 | 2,0300 | 25.293.800 |
15 may 2024 | 1,9300 | 2,0200 | 1,9200 | 1,9600 | 1,9600 | 18.354.900 |
14 may 2024 | 1,8700 | 1,9700 | 1,8700 | 1,9400 | 1,9400 | 15.414.920 |
13 may 2024 | 1,9500 | 1,9700 | 1,9100 | 1,9100 | 1,9100 | 13.051.300 |
10 may 2024 | 2,0100 | 2,0300 | 1,9700 | 1,9800 | 1,9800 | 11.034.400 |
09 may 2024 | 1,9800 | 2,0300 | 1,9700 | 2,0100 | 2,0100 | 11.105.882 |
08 may 2024 | 2,0400 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 14.618.000 |
07 may 2024 | 2,0000 | 2,0700 | 2,0000 | 2,0400 | 2,0400 | 18.213.300 |
06 may 2024 | 1,9800 | 2,0400 | 1,9700 | 2,0000 | 2,0000 | 17.632.300 |
30 abr 2024 | 2,0500 | 2,0600 | 1,9500 | 1,9700 | 1,9700 | 23.336.400 |
29 abr 2024 | 1,8800 | 2,0700 | 1,8700 | 2,0600 | 2,0600 | 30.270.900 |
26 abr 2024 | 1,8600 | 1,9000 | 1,8200 | 1,8800 | 1,8800 | 13.832.000 |
25 abr 2024 | 1,9000 | 1,9300 | 1,8500 | 1,8600 | 1,8600 | 14.368.800 |
24 abr 2024 | 1,8800 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 14.839.500 |
23 abr 2024 | 1,7800 | 1,8900 | 1,7800 | 1,8700 | 1,8700 | 17.996.900 |
22 abr 2024 | 1,8800 | 1,8800 | 1,7700 | 1,8100 | 1,8100 | 12.670.400 |
19 abr 2024 | 1,8900 | 1,9200 | 1,8500 | 1,8700 | 1,8700 | 12.460.409 |
18 abr 2024 | 1,8900 | 1,9200 | 1,8400 | 1,9000 | 1,9000 | 21.118.200 |
17 abr 2024 | 1,6500 | 1,8900 | 1,6500 | 1,8900 | 1,8900 | 31.411.400 |
16 abr 2024 | 1,9400 | 1,9600 | 1,7600 | 1,7600 | 1,7600 | 23.771.600 |
15 abr 2024 | 2,1000 | 2,1300 | 1,9300 | 1,9600 | 1,9600 | 28.872.600 |
12 abr 2024 | 2,1900 | 2,2400 | 2,1300 | 2,1400 | 2,1400 | 14.353.800 |
11 abr 2024 | 2,1900 | 2,2400 | 2,1400 | 2,2000 | 2,2000 | 12.956.100 |
10 abr 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2000 | 2,2000 | 20.440.209 |
09 abr 2024 | 2,2900 | 2,3300 | 2,2800 | 2,3000 | 2,3000 | 10.811.701 |
08 abr 2024 | 2,3700 | 2,3700 | 2,2700 | 2,2800 | 2,2800 | 18.126.900 |
03 abr 2024 | 2,4200 | 2,4300 | 2,3400 | 2,3800 | 2,3800 | 15.789.282 |
02 abr 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4200 | 2,4200 | 19.331.101 |
01 abr 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3900 | 2,3900 | 18.702.800 |
29 mar 2024 | 2,2900 | 2,4200 | 2,2800 | 2,3600 | 2,3600 | 19.717.600 |
28 mar 2024 | 2,2200 | 2,3200 | 2,2100 | 2,3000 | 2,3000 | 18.128.400 |
27 mar 2024 | 2,3300 | 2,3700 | 2,2300 | 2,2300 | 2,2300 | 17.399.500 |
26 mar 2024 | 2,3300 | 2,3800 | 2,2900 | 2,3500 | 2,3500 | 19.701.604 |
25 mar 2024 | 2,4400 | 2,4400 | 2,3300 | 2,3300 | 2,3300 | 23.291.202 |
22 mar 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4400 | 2,4400 | 18.514.400 |
21 mar 2024 | 2,4800 | 2,5200 | 2,4500 | 2,4900 | 2,4900 | 21.956.300 |
20 mar 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4800 | 2,4800 | 19.600.280 |
19 mar 2024 | 2,4700 | 2,5100 | 2,4500 | 2,4500 | 2,4500 | 22.649.754 |
18 mar 2024 | 2,4400 | 2,4900 | 2,4400 | 2,4700 | 2,4700 | 31.166.727 |
15 mar 2024 | 2,3800 | 2,4600 | 2,3500 | 2,4500 | 2,4500 | 33.893.615 |
14 mar 2024 | 2,3900 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 28.602.910 |
13 mar 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 24.852.804 |
12 mar 2024 | 2,3400 | 2,4100 | 2,3300 | 2,4000 | 2,4000 | 29.543.704 |
11 mar 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 24.928.998 |
08 mar 2024 | 2,2800 | 2,3400 | 2,2500 | 2,2800 | 2,2800 | 21.113.700 |
07 mar 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 33.842.900 |
06 mar 2024 | 2,2500 | 2,4500 | 2,2400 | 2,3800 | 2,3800 | 49.821.600 |
05 mar 2024 | 2,3000 | 2,3200 | 2,2300 | 2,2400 | 2,2400 | 19.442.854 |
04 mar 2024 | 2,3100 | 2,3200 | 2,2100 | 2,2900 | 2,2900 | 22.695.500 |
01 mar 2024 | 2,3700 | 2,3800 | 2,2700 | 2,3100 | 2,3100 | 25.470.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |