Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,8800 | 1,9500 | 1,8700 | 1,9200 | 1,9200 | 8.546.500 |
02 may 2024 | 1,9100 | 1,9200 | 1,8600 | 1,8700 | 1,8700 | 5.548.100 |
30 abr 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9200 | 1,9200 | 2.867.500 |
29 abr 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 2.858.800 |
26 abr 2024 | 1,9000 | 1,9200 | 1,8700 | 1,9100 | 1,9100 | 1.958.300 |
25 abr 2024 | 1,9100 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 3.330.500 |
24 abr 2024 | 1,9200 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 6.527.100 |
23 abr 2024 | 1,8600 | 1,9300 | 1,8600 | 1,8800 | 1,8800 | 4.367.100 |
22 abr 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8600 | 1,8600 | 1.902.600 |
19 abr 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8500 | 1,8500 | 3.246.200 |
18 abr 2024 | 1,8700 | 1,9000 | 1,8700 | 1,8900 | 1,8900 | 1.401.800 |
17 abr 2024 | 1,8900 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 1.381.200 |
16 abr 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 5.403.700 |
15 abr 2024 | 2,0200 | 2,0200 | 1,9000 | 1,9200 | 1,9200 | 6.463.500 |
12 abr 2024 | 2,0700 | 2,0900 | 2,0100 | 2,0200 | 2,0200 | 3.503.100 |
09 abr 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 1.947.200 |
08 abr 2024 | 2,0600 | 2,0700 | 2,0400 | 2,0600 | 2,0600 | 1.362.400 |
05 abr 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0500 | 2,0500 | 2.594.200 |
04 abr 2024 | 2,0500 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 813.000 |
03 abr 2024 | 2,0500 | 2,0700 | 2,0400 | 2,0600 | 2,0600 | 1.959.600 |
02 abr 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0500 | 2,0500 | 3.688.500 |
01 abr 2024 | 2,0500 | 2,0600 | 2,0300 | 2,0400 | 2,0400 | 1.469.400 |
29 mar 2024 | 2,0300 | 2,0600 | 2,0300 | 2,0500 | 2,0500 | 1.821.400 |
27 mar 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0300 | 2,0300 | 2.797.000 |
26 mar 2024 | 2,0700 | 2,1100 | 2,0200 | 2,1000 | 2,1000 | 6.476.800 |
25 mar 2024 | 2,1100 | 2,1200 | 2,0700 | 2,0800 | 2,0800 | 2.791.400 |
22 mar 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 472.600 |
21 mar 2024 | 2,1200 | 2,1600 | 2,0800 | 2,1500 | 2,1500 | 2.234.600 |
20 mar 2024 | 2,1100 | 2,1200 | 2,1000 | 2,1100 | 2,1100 | 300.700 |
19 mar 2024 | 2,0800 | 2,1300 | 2,0700 | 2,1000 | 2,1000 | 1.877.900 |
18 mar 2024 | 2,0600 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | 2.489.500 |
15 mar 2024 | 2,0400 | 2,0900 | 2,0200 | 2,0600 | 2,0600 | 1.392.500 |
14 mar 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 1.668.800 |
13 mar 2024 | 2,0400 | 2,0800 | 2,0300 | 2,0400 | 2,0400 | 2.562.600 |
12 mar 2024 | 2,0200 | 2,0500 | 1,9900 | 2,0200 | 2,0200 | 2.118.400 |
11 mar 2024 | 2,1200 | 2,1500 | 2,0000 | 2,0200 | 2,0200 | 4.715.200 |
08 mar 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 856.000 |
07 mar 2024 | 2,1900 | 2,2300 | 2,1400 | 2,1500 | 2,1500 | 1.886.400 |
06 mar 2024 | 2,2200 | 2,2400 | 2,1400 | 2,1800 | 2,1800 | 2.593.100 |
05 mar 2024 | 2,2400 | 2,2500 | 2,1900 | 2,2500 | 2,2500 | 1.740.200 |
04 mar 2024 | 2,2400 | 2,3100 | 2,2200 | 2,2400 | 2,2400 | 4.399.000 |
01 mar 2024 | 2,2500 | 2,2800 | 2,2300 | 2,2400 | 2,2400 | 1.516.700 |
29 feb 2024 | 2,3100 | 2,3100 | 2,2100 | 2,2200 | 2,2200 | 4.158.400 |
28 feb 2024 | 2,2000 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 9.347.700 |
27 feb 2024 | 2,1500 | 2,2100 | 2,1400 | 2,1900 | 2,1900 | 3.661.700 |
26 feb 2024 | 2,0600 | 2,1800 | 2,0300 | 2,1600 | 2,1600 | 4.455.600 |
23 feb 2024 | 2,0700 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 2.311.000 |
22 feb 2024 | 1,9400 | 2,0600 | 1,9400 | 2,0500 | 2,0500 | 4.856.800 |
21 feb 2024 | 1,8900 | 1,9500 | 1,8900 | 1,9400 | 1,9400 | 2.047.400 |
20 feb 2024 | 1,8800 | 1,9200 | 1,8600 | 1,8900 | 1,8900 | 2.871.100 |
19 feb 2024 | 1,9000 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | 1.552.300 |
16 feb 2024 | 1,9300 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 1.788.600 |
15 feb 2024 | 1,9100 | 1,9500 | 1,8700 | 1,9200 | 1,9200 | 3.747.300 |
14 feb 2024 | 1,9200 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 2.892.400 |
13 feb 2024 | 1,8600 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 3.726.700 |
09 feb 2024 | 1,8600 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 1.511.500 |
08 feb 2024 | 1,9000 | 1,9200 | 1,8500 | 1,8700 | 1,8700 | 2.306.300 |
07 feb 2024 | 1,9200 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 2.268.200 |
06 feb 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 2.249.700 |
05 feb 2024 | 1,9400 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 4.090.100 |
02 feb 2024 | 1,9100 | 1,9600 | 1,8900 | 1,9400 | 1,9400 | 3.796.200 |
31 ene 2024 | 1,9200 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 3.238.500 |
30 ene 2024 | 1,9500 | 1,9600 | 1,9100 | 1,9100 | 1,9100 | 2.237.900 |
29 ene 2024 | 1,9600 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 3.484.200 |
26 ene 2024 | 2,0400 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 7.012.500 |
24 ene 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0600 | 2,0600 | 1.774.000 |
23 ene 2024 | 2,0300 | 2,1500 | 2,0300 | 2,0900 | 2,0900 | 4.641.600 |
22 ene 2024 | 2,0200 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 2.632.500 |
19 ene 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0100 | 2,0100 | 3.430.900 |
18 ene 2024 | 1,9900 | 2,0100 | 1,9700 | 1,9800 | 1,9800 | 3.566.200 |
17 ene 2024 | 2,0400 | 2,0400 | 1,9600 | 1,9900 | 1,9900 | 2.484.100 |
16 ene 2024 | 1,9500 | 2,0500 | 1,9300 | 2,0400 | 2,0400 | 8.166.000 |
15 ene 2024 | 2,1200 | 2,1200 | 1,9100 | 1,9500 | 1,9500 | 13.296.300 |
12 ene 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 3.624.200 |
11 ene 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1600 | 2,1600 | 2.933.500 |
10 ene 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 2.283.800 |
09 ene 2024 | 2,2300 | 2,2600 | 2,1800 | 2,1900 | 2,1900 | 5.916.800 |
08 ene 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 3.326.300 |
05 ene 2024 | 2,1900 | 2,2600 | 2,1900 | 2,2400 | 2,2400 | 4.582.600 |
04 ene 2024 | 2,3100 | 2,3200 | 2,1800 | 2,1900 | 2,1900 | 9.595.700 |
03 ene 2024 | 2,3100 | 2,3200 | 2,2700 | 2,3100 | 2,3100 | 2.056.200 |
02 ene 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3100 | 2,3100 | 748.000 |
29 dic 2023 | 2,3500 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 297.300 |
28 dic 2023 | 2,3300 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 841.100 |
27 dic 2023 | 2,3600 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 969.700 |
26 dic 2023 | 2,3400 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 1.078.500 |
22 dic 2023 | 2,3400 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 1.121.100 |
21 dic 2023 | 2,3400 | 2,3700 | 2,3200 | 2,3400 | 2,3400 | 2.745.000 |
20 dic 2023 | 2,3500 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 747.000 |
19 dic 2023 | 2,3400 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 3.824.500 |
18 dic 2023 | 2,3600 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | 2.614.800 |
15 dic 2023 | 2,3900 | 2,4000 | 2,3600 | 2,3600 | 2,3600 | 906.000 |
14 dic 2023 | 2,3800 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 1.478.300 |
13 dic 2023 | 2,3500 | 2,3700 | 2,3500 | 2,3600 | 2,3600 | 152.400 |
12 dic 2023 | 2,3400 | 2,3800 | 2,3400 | 2,3600 | 2,3600 | 298.500 |
11 dic 2023 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 832.500 |
08 dic 2023 | 2,3900 | 2,3900 | 2,3400 | 2,3400 | 2,3400 | 436.000 |
07 dic 2023 | 2,4000 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 1.086.300 |
06 dic 2023 | 2,3800 | 2,4100 | 2,3800 | 2,3800 | 2,3800 | 413.000 |
05 dic 2023 | 2,4000 | 2,4200 | 2,3700 | 2,3700 | 2,3700 | 411.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |