Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,050 | 1,070 | 1,050 | 1,060 | 1,060 | 58.000 |
24 jun 2024 | 1,060 | 1,080 | 1,040 | 1,050 | 1,050 | 421.000 |
21 jun 2024 | 1,070 | 1,080 | 1,040 | 1,080 | 1,080 | 589.000 |
20 jun 2024 | 1,070 | 1,080 | 1,060 | 1,070 | 1,070 | 312.000 |
19 jun 2024 | 1,050 | 1,090 | 1,050 | 1,080 | 1,080 | 504.000 |
18 jun 2024 | 1,050 | 1,070 | 1,040 | 1,050 | 1,050 | 353.000 |
17 jun 2024 | 1,070 | 1,070 | 1,050 | 1,060 | 1,060 | 775.000 |
14 jun 2024 | 1,070 | 1,080 | 1,060 | 1,070 | 1,070 | 322.000 |
13 jun 2024 | 1,070 | 1,070 | 1,060 | 1,070 | 1,070 | 269.000 |
12 jun 2024 | 1,060 | 1,070 | 1,060 | 1,070 | 1,070 | 571.000 |
11 jun 2024 | 1,090 | 1,090 | 1,070 | 1,080 | 1,080 | 872.000 |
07 jun 2024 | 1,080 | 1,120 | 1,080 | 1,100 | 1,100 | 1.514.174 |
06 jun 2024 | 1,150 | 1,150 | 1,080 | 1,100 | 1,100 | 3.384.000 |
05 jun 2024 | 1,150 | 1,170 | 1,130 | 1,150 | 1,150 | 1.612.000 |
04 jun 2024 | 1,140 | 1,170 | 1,140 | 1,150 | 1,150 | 910.000 |
03 jun 2024 | 1,140 | 1,170 | 1,140 | 1,140 | 1,140 | 535.000 |
31 may 2024 | 1,160 | 1,200 | 1,130 | 1,140 | 1,140 | 2.004.000 |
30 may 2024 | 1,190 | 1,200 | 1,160 | 1,170 | 1,170 | 1.006.000 |
29 may 2024 | 1,180 | 1,190 | 1,150 | 1,190 | 1,190 | 873.000 |
28 may 2024 | 1,220 | 1,220 | 1,160 | 1,180 | 1,180 | 1.425.000 |
27 may 2024 | 1,130 | 1,220 | 1,130 | 1,220 | 1,220 | 4.000.000 |
24 may 2024 | 1,130 | 1,150 | 1,130 | 1,130 | 1,130 | 2.366.000 |
23 may 2024 | 1,170 | 1,180 | 1,130 | 1,160 | 1,160 | 5.424.000 |
22 may 2024 | 1,070 | 1,190 | 1,060 | 1,170 | 1,170 | 8.713.000 |
21 may 2024 | 1,100 | 1,110 | 1,060 | 1,080 | 1,080 | 1.609.000 |
20 may 2024 | 1,060 | 1,120 | 1,070 | 1,100 | 1,100 | 2.705.000 |
17 may 2024 | 1,050 | 1,080 | 1,040 | 1,060 | 1,060 | 2.255.000 |
16 may 2024 | 1,050 | 1,070 | 1,020 | 1,050 | 1,050 | 7.438.000 |
14 may 2024 | 1,070 | 1,090 | 0,990 | 1,060 | 1,060 | 11.840.000 |
13 may 2024 | 1,110 | 1,110 | 1,060 | 1,070 | 1,070 | 1.867.000 |
10 may 2024 | 1,050 | 1,110 | 1,050 | 1,070 | 1,070 | 3.457.000 |
09 may 2024 | 1,010 | 1,060 | 1,010 | 1,050 | 1,050 | 907.375 |
08 may 2024 | 1,050 | 1,060 | 1,010 | 1,010 | 1,010 | 1.892.559 |
07 may 2024 | 1,110 | 1,110 | 1,050 | 1,060 | 1,060 | 1.131.000 |
06 may 2024 | 1,060 | 1,130 | 1,060 | 1,090 | 1,090 | 4.093.000 |
03 may 2024 | 0,960 | 1,060 | 0,960 | 1,050 | 1,050 | 3.485.000 |
02 may 2024 | 0,960 | 0,970 | 0,950 | 0,960 | 0,960 | 776.000 |
30 abr 2024 | 0,970 | 0,970 | 0,950 | 0,970 | 0,970 | 633.000 |
29 abr 2024 | 0,940 | 0,960 | 0,940 | 0,950 | 0,950 | 1.226.000 |
26 abr 2024 | 0,920 | 0,950 | 0,910 | 0,940 | 0,940 | 936.000 |
25 abr 2024 | 0,940 | 0,940 | 0,910 | 0,920 | 0,920 | 1.145.000 |
24 abr 2024 | 0,930 | 0,940 | 0,920 | 0,940 | 0,940 | 298.000 |
23 abr 2024 | 0,930 | 0,950 | 0,920 | 0,930 | 0,930 | 509.000 |
22 abr 2024 | 0,900 | 0,960 | 0,900 | 0,930 | 0,930 | 1.158.000 |
19 abr 2024 | 0,910 | 0,910 | 0,890 | 0,900 | 0,900 | 502.000 |
18 abr 2024 | 0,910 | 0,920 | 0,910 | 0,910 | 0,910 | 73.000 |
17 abr 2024 | 0,920 | 0,920 | 0,890 | 0,910 | 0,910 | 603.000 |
16 abr 2024 | 0,920 | 0,930 | 0,900 | 0,920 | 0,920 | 1.198.606 |
15 abr 2024 | 0,950 | 0,950 | 0,930 | 0,950 | 0,950 | 722.000 |
12 abr 2024 | 0,970 | 0,980 | 0,940 | 0,960 | 0,960 | 2.854.000 |
11 abr 2024 | 0,970 | 0,980 | 0,960 | 0,970 | 0,970 | 1.905.000 |
10 abr 2024 | 0,990 | 0,990 | 0,970 | 0,970 | 0,970 | 1.176.000 |
09 abr 2024 | 0,980 | 1,000 | 0,980 | 0,980 | 0,980 | 194.498 |
08 abr 2024 | 0,970 | 0,990 | 0,960 | 0,970 | 0,970 | 384.000 |
05 abr 2024 | 0,990 | 0,990 | 0,960 | 0,960 | 0,960 | 955.000 |
03 abr 2024 | 0,990 | 1,000 | 0,980 | 0,990 | 0,990 | 263.000 |
02 abr 2024 | 1,010 | 1,010 | 0,980 | 0,990 | 0,990 | 1.338.000 |
28 mar 2024 | 1,050 | 1,050 | 1,000 | 1,010 | 1,010 | 1.605.000 |
27 mar 2024 | 1,090 | 1,090 | 1,050 | 1,050 | 1,050 | 413.000 |
26 mar 2024 | 1,080 | 1,090 | 1,060 | 1,090 | 1,090 | 672.000 |
25 mar 2024 | 1,080 | 1,100 | 1,080 | 1,080 | 1,080 | 365.000 |
22 mar 2024 | 1,080 | 1,080 | 1,070 | 1,080 | 1,080 | 525.000 |
21 mar 2024 | 1,090 | 1,090 | 1,080 | 1,080 | 1,080 | 175.544 |
20 mar 2024 | 1,080 | 1,100 | 1,080 | 1,090 | 1,090 | 376.000 |
19 mar 2024 | 1,070 | 1,090 | 1,060 | 1,080 | 1,080 | 455.000 |
18 mar 2024 | 1,080 | 1,080 | 1,060 | 1,070 | 1,070 | 341.000 |
15 mar 2024 | 1,070 | 1,080 | 1,050 | 1,080 | 1,080 | 388.000 |
14 mar 2024 | 1,110 | 1,130 | 1,080 | 1,080 | 1,080 | 276.000 |
13 mar 2024 | 1,100 | 1,130 | 1,080 | 1,110 | 1,110 | 887.000 |
12 mar 2024 | 1,110 | 1,120 | 1,080 | 1,110 | 1,110 | 1.548.000 |
11 mar 2024 | 1,070 | 1,100 | 1,070 | 1,100 | 1,100 | 797.000 |
08 mar 2024 | 1,060 | 1,070 | 1,060 | 1,070 | 1,070 | 178.000 |
07 mar 2024 | 1,050 | 1,070 | 1,030 | 1,070 | 1,070 | 936.749 |
06 mar 2024 | 1,050 | 1,060 | 1,020 | 1,050 | 1,050 | 1.846.000 |
05 mar 2024 | 1,080 | 1,100 | 1,040 | 1,050 | 1,050 | 2.041.500 |
04 mar 2024 | 1,100 | 1,100 | 1,090 | 1,090 | 1,090 | 243.000 |
01 mar 2024 | 1,130 | 1,130 | 1,080 | 1,100 | 1,100 | 2.789.000 |
29 feb 2024 | 1,110 | 1,130 | 1,110 | 1,130 | 1,130 | 524.000 |
28 feb 2024 | 1,120 | 1,130 | 1,110 | 1,110 | 1,110 | 1.487.000 |
27 feb 2024 | 1,140 | 1,150 | 1,100 | 1,110 | 1,110 | 1.618.000 |
26 feb 2024 | 1,130 | 1,150 | 1,120 | 1,150 | 1,150 | 1.203.000 |
23 feb 2024 | 1,120 | 1,140 | 1,100 | 1,130 | 1,130 | 891.437 |
22 feb 2024 | 1,100 | 1,120 | 1,090 | 1,110 | 1,110 | 1.032.000 |
21 feb 2024 | 1,060 | 1,170 | 1,060 | 1,100 | 1,100 | 2.467.000 |
20 feb 2024 | 1,080 | 1,080 | 1,050 | 1,070 | 1,070 | 1.334.000 |
19 feb 2024 | 1,080 | 1,090 | 1,070 | 1,080 | 1,080 | 506.000 |
16 feb 2024 | 1,080 | 1,090 | 1,060 | 1,080 | 1,080 | 1.831.000 |
15 feb 2024 | 1,110 | 1,110 | 1,070 | 1,080 | 1,080 | 1.348.000 |
14 feb 2024 | 1,120 | 1,120 | 1,060 | 1,110 | 1,110 | 2.236.000 |
09 feb 2024 | 1,120 | 1,120 | 1,120 | 1,120 | 1,120 | - |
08 feb 2024 | 1,130 | 1,150 | 1,110 | 1,120 | 1,120 | 634.000 |
07 feb 2024 | 1,160 | 1,170 | 1,110 | 1,120 | 1,120 | 886.851 |
06 feb 2024 | 1,140 | 1,170 | 1,130 | 1,140 | 1,140 | 537.000 |
05 feb 2024 | 1,150 | 1,150 | 1,130 | 1,140 | 1,140 | 327.000 |
02 feb 2024 | 1,160 | 1,170 | 1,150 | 1,160 | 1,160 | 203.000 |
01 feb 2024 | 1,160 | 1,160 | 1,150 | 1,160 | 1,160 | 646.000 |
31 ene 2024 | 1,180 | 1,200 | 1,150 | 1,160 | 1,160 | 185.000 |
30 ene 2024 | 1,180 | 1,190 | 1,160 | 1,160 | 1,160 | 429.000 |
29 ene 2024 | 1,180 | 1,190 | 1,170 | 1,170 | 1,170 | 447.000 |
26 ene 2024 | 1,180 | 1,190 | 1,170 | 1,170 | 1,170 | 438.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |