Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 79.100 |
02 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 6500 |
30 abr 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 25.500 |
29 abr 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 17.300 |
26 abr 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 43.000 |
25 abr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 161.200 |
24 abr 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 346.700 |
23 abr 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 42.800 |
22 abr 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 53.800 |
19 abr 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 53.900 |
18 abr 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 12.100 |
17 abr 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 102.000 |
16 abr 2024 | 1,2000 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 189.900 |
15 abr 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 39.900 |
12 abr 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 104.300 |
09 abr 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 110.400 |
08 abr 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2600 | 1,2600 | 36.700 |
05 abr 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 11.100 |
04 abr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 10.000 |
03 abr 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 270.300 |
02 abr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 36.800 |
01 abr 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 38.400 |
29 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 26.300 |
27 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 14.600 |
26 mar 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 35.800 |
25 mar 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 80.600 |
22 mar 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 73.200 |
21 mar 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 187.300 |
20 mar 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 185.200 |
19 mar 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 64.400 |
18 mar 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 126.100 |
15 mar 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 83.100 |
14 mar 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 170.900 |
13 mar 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 184.000 |
12 mar 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 269.700 |
11 mar 2024 | 1,1100 | 1,2100 | 1,1100 | 1,2100 | 1,2100 | 499.500 |
08 mar 2024 | 1,0800 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 143.200 |
07 mar 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 35.600 |
06 mar 2024 | 1,0700 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 148.900 |
05 mar 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 146.300 |
04 mar 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 115.700 |
01 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 9600 |
29 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 81.800 |
28 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 58.300 |
27 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 200.800 |
26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 105.400 |
23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 135.400 |
22 feb 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 13.900 |
21 feb 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 54.200 |
20 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 50.300 |
19 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 109.100 |
16 feb 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 47.100 |
15 feb 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 13.200 |
14 feb 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 64.000 |
13 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 12.200 |
09 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
08 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 100 |
07 feb 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 23.000 |
06 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 14.900 |
05 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 22.000 |
02 feb 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 6000 |
31 ene 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 103.000 |
30 ene 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 64.700 |
29 ene 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 266.900 |
26 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 196.000 |
24 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 171.000 |
23 ene 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 5600 |
22 ene 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 42.800 |
19 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 10.400 |
18 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 115.100 |
17 ene 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 117.000 |
16 ene 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 90.700 |
15 ene 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 72.700 |
12 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1100 |
11 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 135.600 |
10 ene 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 110.000 |
09 ene 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 19.100 |
08 ene 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 73.000 |
05 ene 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0800 | 1,0800 | 133.100 |
04 ene 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 67.400 |
03 ene 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 30.600 |
02 ene 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 142.400 |
29 dic 2023 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 10.800 |
28 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 10.000 |
27 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 113.700 |
26 dic 2023 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 63.000 |
22 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 105.800 |
21 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 14.300 |
20 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 40.800 |
19 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 9000 |
18 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 21.900 |
15 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1200 |
14 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 32.900 |
13 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 6500 |
12 dic 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 30.000 |
11 dic 2023 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | 55.800 |
08 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 5000 |
07 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 78.200 |
06 dic 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 32.800 |
05 dic 2023 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 543.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |