Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | 1,3730 | 200 |
10 may 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
09 may 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
08 may 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
07 may 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | - |
06 may 2024 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | 1,3170 | - |
03 may 2024 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | 1,3210 | - |
02 may 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
30 abr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
29 abr 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
26 abr 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
25 abr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
24 abr 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | - |
23 abr 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
22 abr 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
19 abr 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
18 abr 2024 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | 1,2610 | - |
17 abr 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
16 abr 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
15 abr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
12 abr 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | - |
11 abr 2024 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | 1,2960 | - |
10 abr 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
09 abr 2024 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | 1,2710 | - |
08 abr 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
05 abr 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
04 abr 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
03 abr 2024 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
02 abr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
28 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
27 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
26 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
25 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
22 mar 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 200 |
21 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
20 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
19 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
18 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
14 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
13 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
12 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
11 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
08 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
07 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
06 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
05 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
04 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
01 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
29 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
28 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
27 feb 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
26 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
23 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
22 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
21 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
20 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
19 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
16 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
15 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
14 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
13 feb 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
12 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
09 feb 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
08 feb 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
07 feb 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
06 feb 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 3430 |
05 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
02 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
01 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
31 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
30 ene 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
29 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
26 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
25 ene 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
24 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
23 ene 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
22 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
19 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 3430 |
18 ene 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
17 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
16 ene 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
15 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
12 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
11 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
10 ene 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
09 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
08 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
05 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
04 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
03 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
02 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
29 dic 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
28 dic 2023 | 1,3300 | 1,4500 | 1,3300 | 1,4500 | 1,4500 | 1530 |
27 dic 2023 | 1,3400 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 2131 |
22 dic 2023 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
21 dic 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
20 dic 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
19 dic 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
18 dic 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |