Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 1,070 | 1,090 | 1,070 | 1,070 | 1,070 | 1.046.000 |
22 may 2024 | 1,060 | 1,100 | 1,060 | 1,090 | 1,090 | 6.204.000 |
21 may 2024 | 1,050 | 1,090 | 1,040 | 1,090 | 1,090 | 2.404.000 |
20 may 2024 | 1,080 | 1,160 | 1,050 | 1,080 | 1,080 | 7.662.000 |
17 may 2024 | 1,070 | 1,090 | 1,070 | 1,080 | 1,080 | 5.416.000 |
16 may 2024 | 1,040 | 1,080 | 1,000 | 1,080 | 1,080 | 872.000 |
14 may 2024 | 1,070 | 1,070 | 1,040 | 1,050 | 1,050 | 396.000 |
13 may 2024 | 1,070 | 1,080 | 1,050 | 1,080 | 1,080 | 1.474.000 |
10 may 2024 | 1,080 | 1,090 | 1,050 | 1,070 | 1,070 | 5.888.000 |
09 may 2024 | 1,130 | 1,140 | 1,030 | 1,080 | 1,080 | 10.170.000 |
08 may 2024 | 1,020 | 1,140 | 0,990 | 1,110 | 1,110 | 9.400.000 |
07 may 2024 | 1,020 | 1,050 | 1,010 | 1,020 | 1,020 | 226.000 |
06 may 2024 | 1,000 | 1,050 | 1,000 | 1,050 | 1,050 | 906.000 |
03 may 2024 | 1,030 | 1,040 | 0,970 | 0,990 | 0,990 | 1.652.000 |
02 may 2024 | 1,030 | 1,050 | 1,020 | 1,040 | 1,040 | 746.000 |
30 abr 2024 | 1,080 | 1,080 | 1,050 | 1,050 | 1,050 | 826.000 |
29 abr 2024 | 1,130 | 1,130 | 1,070 | 1,090 | 1,090 | 11.106.000 |
26 abr 2024 | 1,080 | 1,120 | 1,050 | 1,120 | 1,120 | 18.322.000 |
25 abr 2024 | 1,090 | 1,110 | 1,060 | 1,080 | 1,080 | 16.612.000 |
24 abr 2024 | 1,060 | 1,120 | 1,020 | 1,090 | 1,090 | 11.290.000 |
23 abr 2024 | 1,150 | 1,170 | 1,040 | 1,050 | 1,050 | 5.858.000 |
22 abr 2024 | 1,060 | 1,290 | 1,060 | 1,150 | 1,150 | 6.002.000 |
19 abr 2024 | 0,970 | 1,090 | 0,970 | 1,050 | 1,050 | 1.390.000 |
18 abr 2024 | 0,960 | 1,020 | 0,940 | 0,970 | 0,970 | 1.284.000 |
17 abr 2024 | 1,150 | 1,160 | 0,990 | 1,010 | 1,010 | 1.844.000 |
16 abr 2024 | 0,930 | 1,160 | 0,890 | 1,090 | 1,090 | 7.458.000 |
15 abr 2024 | 0,990 | 1,000 | 0,910 | 0,930 | 0,930 | 4.590.000 |
12 abr 2024 | 1,080 | 1,090 | 0,970 | 1,000 | 1,000 | 5.872.000 |
11 abr 2024 | 1,150 | 1,190 | 1,060 | 1,090 | 1,090 | 4.296.000 |
10 abr 2024 | 1,240 | 1,300 | 1,090 | 1,160 | 1,160 | 7.254.000 |
09 abr 2024 | 1,290 | 1,370 | 1,220 | 1,240 | 1,240 | 2.770.000 |
08 abr 2024 | 1,420 | 1,580 | 1,220 | 1,290 | 1,290 | 7.266.000 |
05 abr 2024 | 1,530 | 1,770 | 1,410 | 1,420 | 1,420 | 8.208.000 |
03 abr 2024 | 1,240 | 1,730 | 1,200 | 1,630 | 1,630 | 15.634.000 |
02 abr 2024 | 1,530 | 1,770 | 1,140 | 1,220 | 1,220 | 14.052.000 |
28 mar 2024 | 2,130 | 2,400 | 1,410 | 1,480 | 1,480 | 37.768.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |