Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,3400 | 2,3700 | 2,2600 | 2,3000 | 2,3000 | 2.834.000 |
13 jun 2024 | 2,2100 | 2,3300 | 2,2000 | 2,3300 | 2,3300 | 4.217.400 |
12 jun 2024 | 2,1900 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 5.518.800 |
11 jun 2024 | 2,0900 | 2,1900 | 2,0800 | 2,1800 | 2,1800 | 2.974.000 |
10 jun 2024 | 2,1300 | 2,1300 | 2,0700 | 2,0900 | 2,0900 | 1.321.100 |
07 jun 2024 | 2,1600 | 2,1700 | 2,0800 | 2,1300 | 2,1300 | 3.947.000 |
06 jun 2024 | 2,2000 | 2,2100 | 2,1400 | 2,1700 | 2,1700 | 2.380.200 |
05 jun 2024 | 2,1900 | 2,2400 | 2,1500 | 2,1700 | 2,1700 | 2.280.200 |
04 jun 2024 | 2,1500 | 2,2300 | 2,1300 | 2,1600 | 2,1600 | 2.304.400 |
31 may 2024 | 2,2600 | 2,3400 | 2,1600 | 2,1600 | 2,1600 | 3.808.800 |
30 may 2024 | 2,2600 | 2,2800 | 2,2100 | 2,2600 | 2,2600 | 1.348.000 |
29 may 2024 | 2,1500 | 2,3700 | 2,1400 | 2,2600 | 2,2600 | 10.563.900 |
28 may 2024 | 2,0700 | 2,1400 | 1,9400 | 2,1300 | 2,1300 | 3.495.600 |
27 may 2024 | 2,1600 | 2,1800 | 2,0400 | 2,0400 | 2,0400 | 3.283.500 |
24 may 2024 | 2,1900 | 2,2500 | 2,1400 | 2,1600 | 2,1600 | 2.520.100 |
23 may 2024 | 2,1500 | 2,2400 | 2,1000 | 2,2200 | 2,2200 | 3.408.200 |
21 may 2024 | 2,1700 | 2,2200 | 2,1300 | 2,1300 | 2,1300 | 3.723.400 |
20 may 2024 | 2,2000 | 2,2600 | 2,1400 | 2,1600 | 2,1600 | 3.601.700 |
17 may 2024 | 2,2300 | 2,2400 | 2,1600 | 2,1900 | 2,1900 | 2.949.100 |
16 may 2024 | 2,1500 | 2,2500 | 2,0600 | 2,2000 | 2,2000 | 7.420.500 |
15 may 2024 | 2,2800 | 2,3100 | 2,1000 | 2,1500 | 2,1500 | 4.910.700 |
14 may 2024 | 2,4800 | 2,4800 | 2,2400 | 2,2800 | 2,2800 | 5.490.600 |
13 may 2024 | 2,4100 | 2,5800 | 2,4000 | 2,4900 | 2,4900 | 16.079.000 |
10 may 2024 | 1,9400 | 2,5000 | 1,8700 | 2,4000 | 2,4000 | 26.013.600 |
09 may 2024 | 1,7400 | 1,9500 | 1,7300 | 1,9300 | 1,9300 | 7.884.400 |
08 may 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 1.314.700 |
07 may 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 1.331.800 |
06 may 2024 | 1,6800 | 1,7600 | 1,6600 | 1,7300 | 1,7300 | 2.378.400 |
03 may 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 553.600 |
02 may 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 476.800 |
30 abr 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | 539.700 |
29 abr 2024 | 1,6800 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 762.400 |
26 abr 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 750.300 |
25 abr 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 417.200 |
24 abr 2024 | 1,7200 | 1,7300 | 1,6700 | 1,7000 | 1,7000 | 919.400 |
23 abr 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 937.300 |
22 abr 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6400 | 1,6400 | 1.178.700 |
19 abr 2024 | 1,6500 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 1.814.400 |
18 abr 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 499.000 |
17 abr 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6700 | 1,6700 | 936.100 |
16 abr 2024 | 1,7100 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 2.110.000 |
15 abr 2024 | 1,8100 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 1.520.400 |
12 abr 2024 | 1,7700 | 1,8800 | 1,7700 | 1,8300 | 1,8300 | 2.010.400 |
09 abr 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 490.200 |
08 abr 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 1.206.500 |
05 abr 2024 | 1,6500 | 1,8300 | 1,6400 | 1,7900 | 1,7900 | 3.125.300 |
04 abr 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6700 | 1,6700 | 627.500 |
03 abr 2024 | 1,6600 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 558.000 |
02 abr 2024 | 1,6300 | 1,6700 | 1,6100 | 1,6600 | 1,6600 | 542.500 |
01 abr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6300 | 1,6300 | 1.873.800 |
29 mar 2024 | 1,7300 | 1,7300 | 1,6600 | 1,6800 | 1,6800 | 694.100 |
27 mar 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7200 | 1,7200 | 644.800 |
26 mar 2024 | 1,7200 | 1,7700 | 1,6800 | 1,7500 | 1,7500 | 1.917.200 |
25 mar 2024 | 1,6500 | 1,7300 | 1,6200 | 1,7200 | 1,7200 | 2.923.100 |
22 mar 2024 | 1,6100 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 1.971.200 |
21 mar 2024 | 1,6100 | 1,6400 | 1,5600 | 1,6200 | 1,6200 | 1.802.000 |
20 mar 2024 | 1,5900 | 1,6600 | 1,5900 | 1,6100 | 1,6100 | 1.320.500 |
19 mar 2024 | 1,6500 | 1,6900 | 1,5500 | 1,5900 | 1,5900 | 3.139.600 |
18 mar 2024 | 1,5600 | 1,6700 | 1,5400 | 1,6400 | 1,6400 | 4.475.600 |
15 mar 2024 | 1,4500 | 1,5600 | 1,4200 | 1,5400 | 1,5400 | 2.488.800 |
14 mar 2024 | 1,4500 | 1,4900 | 1,4200 | 1,4400 | 1,4400 | 1.538.600 |
13 mar 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 2.215.500 |
12 mar 2024 | 1,2900 | 1,4700 | 1,2900 | 1,4400 | 1,4400 | 6.128.300 |
11 mar 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 249.200 |
08 mar 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 389.400 |
07 mar 2024 | 1,3100 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 575.400 |
06 mar 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 1.736.300 |
05 mar 2024 | 1,2500 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 338.600 |
04 mar 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 409.600 |
01 mar 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 564.100 |
29 feb 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 500.000 |
28 feb 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2300 | 1,2300 | 1.178.900 |
27 feb 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 962.900 |
26 feb 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 1.038.300 |
23 feb 2024 | 1,3200 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 1.537.300 |
22 feb 2024 | 1,2700 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 1.586.300 |
21 feb 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2800 | 1,2800 | 4.409.100 |
20 feb 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 1.152.100 |
19 feb 2024 | 1,2000 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 677.100 |
16 feb 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2000 | 1,2000 | 2.671.300 |
15 feb 2024 | 1,1400 | 1,2300 | 1,1300 | 1,2000 | 1,2000 | 1.658.400 |
14 feb 2024 | 1,1400 | 1,1500 | 1,1100 | 1,1400 | 1,1400 | 310.100 |
13 feb 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 542.600 |
09 feb 2024 | 1,1200 | 1,1700 | 1,0700 | 1,1000 | 1,1000 | 2.512.900 |
08 feb 2024 | 1,0200 | 1,1200 | 1,0200 | 1,1200 | 1,1200 | 1.644.300 |
07 feb 2024 | 1,0500 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 2.595.400 |
06 feb 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 922.400 |
05 feb 2024 | 1,1000 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 1.030.700 |
02 feb 2024 | 1,1800 | 1,1800 | 1,0800 | 1,1000 | 1,1000 | 2.805.500 |
31 ene 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 733.700 |
30 ene 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 404.200 |
29 ene 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 245.100 |
26 ene 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 463.300 |
24 ene 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2500 | 1,2500 | 500.300 |
23 ene 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 791.500 |
22 ene 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 469.400 |
19 ene 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 1.265.000 |
18 ene 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 594.000 |
17 ene 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 951.300 |
16 ene 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 907.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |