Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 1,1600 | 1,1800 | 1,1200 | 1,1200 | 1,1200 | 545.400 |
30 may 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1400 | 1,1400 | 839.400 |
29 may 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 1.137.300 |
28 may 2024 | 1,2500 | 1,2500 | 1,1500 | 1,1800 | 1,1800 | 1.317.400 |
27 may 2024 | 1,2300 | 1,3500 | 1,2300 | 1,2500 | 1,2500 | 1.251.100 |
24 may 2024 | 1,1100 | 1,2700 | 1,1100 | 1,2100 | 1,2100 | 4.127.000 |
23 may 2024 | 1,0200 | 1,1100 | 1,0100 | 1,1000 | 1,1000 | 1.064.400 |
21 may 2024 | 1,1300 | 1,1300 | 1,0300 | 1,0400 | 1,0400 | 761.100 |
20 may 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1400 | 1,1400 | 1.035.600 |
17 may 2024 | 0,9700 | 1,2000 | 0,9700 | 1,1000 | 1,1000 | 4.653.100 |
16 may 2024 | 0,8100 | 0,9400 | 0,8100 | 0,9350 | 0,9350 | 1.750.100 |
15 may 2024 | 0,8100 | 0,8200 | 0,8100 | 0,8150 | 0,8150 | 290.000 |
14 may 2024 | 0,8100 | 0,8200 | 0,8100 | 0,8100 | 0,8100 | 489.000 |
13 may 2024 | 0,8050 | 0,8250 | 0,8050 | 0,8100 | 0,8100 | 597.700 |
10 may 2024 | 0,8000 | 0,8000 | 0,7950 | 0,8000 | 0,8000 | 528.600 |
09 may 2024 | 0,8150 | 0,8150 | 0,8000 | 0,8000 | 0,8000 | 495.200 |
08 may 2024 | 0,8450 | 0,8450 | 0,8050 | 0,8150 | 0,8150 | 466.700 |
07 may 2024 | 0,8250 | 0,8450 | 0,8150 | 0,8400 | 0,8400 | 204.800 |
06 may 2024 | 0,8150 | 0,8500 | 0,8150 | 0,8150 | 0,8150 | 211.900 |
03 may 2024 | 0,8300 | 0,8300 | 0,8100 | 0,8100 | 0,8100 | 199.000 |
02 may 2024 | 0,8200 | 0,8350 | 0,8100 | 0,8350 | 0,8350 | 203.600 |
30 abr 2024 | 0,8500 | 0,8500 | 0,8100 | 0,8150 | 0,8150 | 279.100 |
29 abr 2024 | 0,8200 | 0,8500 | 0,8100 | 0,8500 | 0,8500 | 385.500 |
26 abr 2024 | 0,8600 | 0,8600 | 0,8100 | 0,8100 | 0,8100 | 598.600 |
25 abr 2024 | 0,8900 | 0,9000 | 0,8500 | 0,8650 | 0,8650 | 541.800 |
24 abr 2024 | 0,8950 | 0,9100 | 0,8900 | 0,8900 | 0,8900 | 165.100 |
23 abr 2024 | 0,9000 | 0,9000 | 0,8950 | 0,8950 | 0,8950 | 151.300 |
22 abr 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 12.100 |
19 abr 2024 | 0,9000 | 0,9000 | 0,8950 | 0,9000 | 0,9000 | 61.200 |
18 abr 2024 | 0,9050 | 0,9100 | 0,9000 | 0,9000 | 0,9000 | 182.600 |
17 abr 2024 | 0,9100 | 0,9100 | 0,9050 | 0,9050 | 0,9050 | 162.100 |
16 abr 2024 | 0,9250 | 0,9250 | 0,9000 | 0,9000 | 0,9000 | 238.600 |
15 abr 2024 | 0,8950 | 0,9600 | 0,8950 | 0,9400 | 0,9400 | 291.300 |
12 abr 2024 | 0,9000 | 0,9050 | 0,8950 | 0,8950 | 0,8950 | 227.700 |
09 abr 2024 | 0,9050 | 0,9100 | 0,9000 | 0,9050 | 0,9050 | 336.500 |
08 abr 2024 | 0,9000 | 0,9100 | 0,9000 | 0,9050 | 0,9050 | 166.500 |
05 abr 2024 | 0,9000 | 0,9250 | 0,9000 | 0,9000 | 0,9000 | 228.400 |
04 abr 2024 | 0,9200 | 0,9300 | 0,8950 | 0,9000 | 0,9000 | 314.400 |
03 abr 2024 | 0,9550 | 0,9550 | 0,9050 | 0,9200 | 0,9200 | 350.200 |
02 abr 2024 | 0,9500 | 0,9800 | 0,9350 | 0,9500 | 0,9500 | 269.700 |
01 abr 2024 | 0,9250 | 0,9950 | 0,9250 | 0,9400 | 0,9400 | 656.200 |
29 mar 2024 | 0,9900 | 0,9900 | 0,9300 | 0,9300 | 0,9300 | 880.600 |
27 mar 2024 | 1,0500 | 1,0600 | 0,9800 | 1,0000 | 1,0000 | 834.200 |
26 mar 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 236.700 |
25 mar 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 399.100 |
22 mar 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 627.100 |
21 mar 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 387.300 |
20 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 262.300 |
19 mar 2024 | 1,3200 | 1,3200 | 1,2400 | 1,2500 | 1,2500 | 841.500 |
18 mar 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 319.400 |
15 mar 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 72.200 |
14 mar 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 144.500 |
13 mar 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 302.500 |
12 mar 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 166.300 |
11 mar 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 323.000 |
08 mar 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 145.000 |
07 mar 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 85.300 |
06 mar 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 114.700 |
05 mar 2024 | 1,4300 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 18.100 |
04 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 12.500 |
01 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 28.100 |
29 feb 2024 | 1,4200 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 117.200 |
28 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
27 feb 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 22.100 |
26 feb 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 149.200 |
23 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
22 feb 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 4200 |
21 feb 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 111.200 |
20 feb 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 25.000 |
19 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 13.000 |
16 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 18.000 |
15 feb 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 16.000 |
14 feb 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 205.100 |
13 feb 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 24.500 |
09 feb 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3700 | 11.500 |
08 feb 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 156.000 |
08 feb 2024 | 0.018 Dividendo | |||||
07 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3820 | 18.000 |
06 feb 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,3820 | 31.100 |
05 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3623 | 1000 |
02 feb 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3623 | 22.000 |
31 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3721 | 5000 |
30 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3721 | 15.000 |
29 ene 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3721 | 68.100 |
26 ene 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3524 | 51.700 |
24 ene 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3900 | 1,3721 | 232.800 |
23 ene 2024 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,3820 | 71.500 |
22 ene 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3900 | 1,3721 | 31.700 |
19 ene 2024 | 1,4100 | 1,4300 | 1,3700 | 1,3700 | 1,3524 | 38.500 |
18 ene 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4400 | 1,4215 | 94.100 |
17 ene 2024 | 1,4200 | 1,4200 | 1,3200 | 1,3600 | 1,3425 | 173.300 |
16 ene 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4500 | 1,4314 | 113.400 |
15 ene 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4800 | 1,4610 | 4300 |
12 ene 2024 | 1,3900 | 1,5200 | 1,3900 | 1,4500 | 1,4314 | 604.100 |
11 ene 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3800 | 1,3623 | 93.300 |
10 ene 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3129 | 32.000 |
09 ene 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3400 | 1,3228 | 86.500 |
08 ene 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3300 | 1,3129 | 155.600 |
05 ene 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3200 | 1,3030 | 88.800 |
04 ene 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3300 | 1,3129 | 22.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |