Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8300 | 1,8300 | 202.905 |
29 abr 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 141.600 |
26 abr 2024 | 1,8000 | 1,8200 | 1,7600 | 1,8100 | 1,8100 | 384.805 |
25 abr 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 81.500 |
24 abr 2024 | 1,8000 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 46.900 |
23 abr 2024 | 1,8200 | 1,8200 | 1,7900 | 1,8100 | 1,8100 | 44.200 |
22 abr 2024 | 1,8100 | 1,8300 | 1,7900 | 1,8100 | 1,8100 | 108.100 |
19 abr 2024 | 1,8200 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | 169.500 |
18 abr 2024 | 1,8200 | 1,8400 | 1,7900 | 1,8300 | 1,8300 | 167.900 |
17 abr 2024 | 1,8000 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 448.705 |
16 abr 2024 | 1,8500 | 1,8500 | 1,7800 | 1,8200 | 1,8200 | 334.205 |
15 abr 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 252.000 |
12 abr 2024 | 1,9500 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 100.100 |
11 abr 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9600 | 1,9600 | 119.400 |
10 abr 2024 | 1,9700 | 1,9700 | 1,9500 | 1,9700 | 1,9700 | 47.500 |
09 abr 2024 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9800 | 25.800 |
08 abr 2024 | 1,9600 | 2,0000 | 1,9600 | 1,9700 | 1,9700 | 75.900 |
03 abr 2024 | 1,9800 | 1,9900 | 1,9600 | 1,9800 | 1,9800 | 34.100 |
02 abr 2024 | 1,9800 | 1,9800 | 1,9600 | 1,9800 | 1,9800 | 105.500 |
01 abr 2024 | 2,0100 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 105.300 |
29 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
28 mar 2024 | 1,9600 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 33.500 |
27 mar 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9800 | 1,9800 | 54.300 |
26 mar 2024 | 1,9900 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 52.000 |
25 mar 2024 | 2,0000 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 23.700 |
22 mar 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0000 | 2,0000 | 60.900 |
21 mar 2024 | 2,0200 | 2,0300 | 1,9600 | 2,0300 | 2,0300 | 164.704 |
20 mar 2024 | 2,0300 | 2,0500 | 2,0200 | 2,0300 | 2,0300 | 115.500 |
19 mar 2024 | 2,0300 | 2,0300 | 2,0200 | 2,0300 | 2,0300 | 17.200 |
18 mar 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 96.704 |
15 mar 2024 | 2,0000 | 2,0300 | 2,0000 | 2,0200 | 2,0200 | 20.400 |
14 mar 2024 | 2,0400 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 76.100 |
13 mar 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0400 | 2,0400 | 34.700 |
12 mar 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 87.200 |
11 mar 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0400 | 2,0400 | 80.100 |
08 mar 2024 | 1,9700 | 2,0100 | 1,9700 | 2,0100 | 2,0100 | 33.700 |
07 mar 2024 | 1,9900 | 2,0100 | 1,9700 | 2,0000 | 2,0000 | 119.100 |
06 mar 2024 | 2,0000 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 132.900 |
05 mar 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | 26.800 |
04 mar 2024 | 2,0100 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | 45.700 |
01 mar 2024 | 1,9900 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 20.300 |
29 feb 2024 | 2,0000 | 2,0300 | 2,0000 | 2,0200 | 2,0200 | 41.900 |
28 feb 2024 | 2,0400 | 2,0500 | 1,9800 | 2,0000 | 2,0000 | 79.200 |
27 feb 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0200 | 2,0200 | 24.000 |
26 feb 2024 | 1,9800 | 2,0200 | 1,9700 | 2,0000 | 2,0000 | 71.300 |
23 feb 2024 | 1,9700 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 119.500 |
22 feb 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9900 | 1,9900 | 63.100 |
21 feb 2024 | 1,9200 | 1,9900 | 1,8900 | 1,9600 | 1,9600 | 320.000 |
20 feb 2024 | 1,9400 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 45.700 |
19 feb 2024 | 1,9300 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 128.700 |
08 feb 2024 | 1,9100 | 1,9300 | 1,8900 | 1,9300 | 1,9300 | 181.600 |
07 feb 2024 | 1,8600 | 1,9200 | 1,8600 | 1,8900 | 1,8900 | 71.600 |
06 feb 2024 | 1,8200 | 1,9300 | 1,8200 | 1,8700 | 1,8700 | 113.850 |
05 feb 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8600 | 1,8600 | 305.400 |
02 feb 2024 | 1,9100 | 1,9100 | 1,8500 | 1,9000 | 1,9000 | 213.500 |
01 feb 2024 | 1,9300 | 1,9600 | 1,8800 | 1,9200 | 1,9200 | 133.900 |
31 ene 2024 | 1,8400 | 1,9100 | 1,8400 | 1,8900 | 1,8900 | 151.991 |
30 ene 2024 | 1,9100 | 1,9100 | 1,8700 | 1,8800 | 1,8800 | 286.491 |
29 ene 2024 | 1,9200 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 175.600 |
26 ene 2024 | 1,9300 | 1,9300 | 1,9000 | 1,9200 | 1,9200 | 264.000 |
25 ene 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 566.400 |
24 ene 2024 | 1,8700 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 450.200 |
23 ene 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9000 | 1,9000 | 242.500 |
22 ene 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 169.900 |
19 ene 2024 | 1,9700 | 1,9900 | 1,9700 | 1,9900 | 1,9900 | 4400 |
18 ene 2024 | 1,9700 | 1,9900 | 1,9700 | 1,9900 | 1,9900 | 133.100 |
17 ene 2024 | 1,9800 | 2,0100 | 1,9800 | 2,0000 | 2,0000 | 36.900 |
16 ene 2024 | 1,9800 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 8000 |
15 ene 2024 | 1,9600 | 2,0200 | 1,9600 | 2,0200 | 2,0200 | 35.300 |
12 ene 2024 | 2,0100 | 2,0100 | 1,9900 | 2,0000 | 2,0000 | 170.000 |
11 ene 2024 | 2,0300 | 2,0300 | 1,9700 | 2,0200 | 2,0200 | 101.400 |
10 ene 2024 | 1,9900 | 2,0100 | 1,9900 | 2,0100 | 2,0100 | 34.400 |
09 ene 2024 | 1,9900 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 56.900 |
08 ene 2024 | 2,0200 | 2,0200 | 1,9900 | 2,0200 | 2,0200 | 36.000 |
05 ene 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0400 | 2,0400 | 142.901 |
04 ene 2024 | 2,0400 | 2,0700 | 1,9700 | 2,0500 | 2,0500 | 298.100 |
03 ene 2024 | 2,1300 | 2,1300 | 2,0400 | 2,0900 | 2,0900 | 359.100 |
02 ene 2024 | 2,1500 | 2,1500 | 2,0600 | 2,1300 | 2,1300 | 154.300 |
29 dic 2023 | 2,1200 | 2,1500 | 2,1000 | 2,1200 | 2,1200 | 71.300 |
28 dic 2023 | 2,1100 | 2,1500 | 2,0800 | 2,1200 | 2,1200 | 125.000 |
27 dic 2023 | 2,1100 | 2,1800 | 2,0700 | 2,1100 | 2,1100 | 128.700 |
26 dic 2023 | 2,2000 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 13.800 |
25 dic 2023 | 2,2100 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 183.100 |
22 dic 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1900 | 2,1900 | 2300 |
21 dic 2023 | 2,1700 | 2,1900 | 2,1600 | 2,1600 | 2,1600 | 6300 |
20 dic 2023 | 2,2100 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 50.588 |
19 dic 2023 | 2,2400 | 2,2400 | 2,1800 | 2,2000 | 2,2000 | 34.000 |
18 dic 2023 | 2,2200 | 2,2400 | 2,2000 | 2,2000 | 2,2000 | 39.488 |
15 dic 2023 | 2,1800 | 2,2500 | 2,1800 | 2,2200 | 2,2200 | 138.200 |
14 dic 2023 | 2,2000 | 2,2300 | 2,1700 | 2,2200 | 2,2200 | 95.700 |
13 dic 2023 | 2,2000 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 113.790 |
12 dic 2023 | 2,1800 | 2,2300 | 2,1800 | 2,2300 | 2,2300 | 68.890 |
11 dic 2023 | 2,2000 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 117.990 |
08 dic 2023 | 2,2300 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 1900 |
07 dic 2023 | 2,2000 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 101.000 |
06 dic 2023 | 2,2300 | 2,2400 | 2,1800 | 2,2300 | 2,2300 | 146.900 |
05 dic 2023 | 2,2400 | 2,2400 | 2,2100 | 2,2300 | 2,2300 | 182.000 |
04 dic 2023 | 2,2300 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 156.100 |
01 dic 2023 | 2,2400 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 37.500 |
30 nov 2023 | 2,2500 | 2,2700 | 2,2400 | 2,2700 | 2,2700 | 14.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |