Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 453.212 |
20 jun 2024 | 1,0500 | 1,1500 | 1,0100 | 1,0400 | 1,0400 | 484.100 |
18 jun 2024 | 1,0500 | 1,0760 | 1,0000 | 1,0000 | 1,0000 | 696.200 |
17 jun 2024 | 1,0700 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 449.800 |
14 jun 2024 | 1,1700 | 1,1800 | 1,0300 | 1,0600 | 1,0600 | 629.800 |
13 jun 2024 | 1,2500 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 315.800 |
12 jun 2024 | 1,2700 | 1,2790 | 1,1900 | 1,2100 | 1,2100 | 327.100 |
11 jun 2024 | 1,2600 | 1,3000 | 1,2000 | 1,2200 | 1,2200 | 274.500 |
10 jun 2024 | 1,3000 | 1,3600 | 1,2500 | 1,2600 | 1,2600 | 402.900 |
07 jun 2024 | 1,3600 | 1,3930 | 1,2800 | 1,3000 | 1,3000 | 412.100 |
06 jun 2024 | 1,4300 | 1,4700 | 1,3600 | 1,3700 | 1,3700 | 322.300 |
05 jun 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 436.800 |
04 jun 2024 | 1,4100 | 1,4600 | 1,3900 | 1,4500 | 1,4500 | 643.000 |
03 jun 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 190.000 |
31 may 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 223.500 |
30 may 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 308.700 |
29 may 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 203.500 |
28 may 2024 | 1,4500 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 400.800 |
24 may 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 190.600 |
23 may 2024 | 1,4600 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 298.900 |
22 may 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 250.700 |
21 may 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 273.300 |
20 may 2024 | 1,5300 | 1,5400 | 1,3700 | 1,4200 | 1,4200 | 725.700 |
17 may 2024 | 1,3600 | 1,5500 | 1,3300 | 1,5100 | 1,5100 | 958.800 |
16 may 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3300 | 1,3300 | 377.100 |
15 may 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 416.200 |
14 may 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 376.600 |
13 may 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 660.000 |
10 may 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 190.900 |
09 may 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 259.500 |
08 may 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 197.700 |
07 may 2024 | 1,3800 | 1,3850 | 1,3200 | 1,3600 | 1,3600 | 132.000 |
06 may 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 257.000 |
03 may 2024 | 1,3600 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 502.700 |
02 may 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 319.800 |
01 may 2024 | 1,3100 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 279.500 |
30 abr 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 325.300 |
29 abr 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3250 | 1,3250 | 386.400 |
26 abr 2024 | 1,4000 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 397.400 |
25 abr 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 493.400 |
24 abr 2024 | 1,2900 | 1,3800 | 1,2880 | 1,3700 | 1,3700 | 740.300 |
23 abr 2024 | 1,3500 | 1,3600 | 1,2400 | 1,2800 | 1,2800 | 628.900 |
22 abr 2024 | 1,3400 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 624.500 |
19 abr 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 349.100 |
18 abr 2024 | 1,4400 | 1,4500 | 1,2100 | 1,3600 | 1,3600 | 734.400 |
17 abr 2024 | 1,5100 | 1,5800 | 1,3900 | 1,4300 | 1,4300 | 684.500 |
16 abr 2024 | 1,6200 | 1,6200 | 1,4900 | 1,5000 | 1,5000 | 658.200 |
15 abr 2024 | 1,7600 | 1,7600 | 1,5500 | 1,6100 | 1,6100 | 626.400 |
12 abr 2024 | 1,7500 | 1,7700 | 1,6900 | 1,7100 | 1,7100 | 513.200 |
11 abr 2024 | 1,8300 | 1,8300 | 1,7200 | 1,7700 | 1,7700 | 422.300 |
10 abr 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8200 | 1,8200 | 580.200 |
09 abr 2024 | 1,8600 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 341.200 |
08 abr 2024 | 1,8000 | 1,9800 | 1,7700 | 1,8800 | 1,8800 | 1.026.100 |
05 abr 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 572.200 |
04 abr 2024 | 1,8000 | 1,8000 | 1,6400 | 1,7200 | 1,7200 | 1.103.200 |
03 abr 2024 | 1,7200 | 2,1050 | 1,7200 | 1,7500 | 1,7500 | 2.601.600 |
02 abr 2024 | 1,7300 | 1,7300 | 1,5550 | 1,6400 | 1,6400 | 1.000.100 |
01 abr 2024 | 1,8250 | 1,8500 | 1,7200 | 1,7500 | 1,7500 | 319.900 |
28 mar 2024 | 1,6200 | 1,8400 | 1,6200 | 1,7500 | 1,7500 | 769.900 |
27 mar 2024 | 1,7400 | 1,7400 | 1,5900 | 1,6000 | 1,6000 | 1.088.400 |
26 mar 2024 | 1,7700 | 1,7800 | 1,7000 | 1,7050 | 1,7050 | 550.800 |
25 mar 2024 | 1,9200 | 1,9200 | 1,7000 | 1,7200 | 1,7200 | 1.472.900 |
22 mar 2024 | 1,9700 | 1,9700 | 1,8800 | 1,9000 | 1,9000 | 585.500 |
21 mar 2024 | 2,1300 | 2,1300 | 1,9500 | 1,9800 | 1,9800 | 539.400 |
20 mar 2024 | 1,9900 | 2,1300 | 1,9400 | 2,0500 | 2,0500 | 679.400 |
19 mar 2024 | 2,1700 | 2,1700 | 1,9700 | 1,9900 | 1,9900 | 817.100 |
18 mar 2024 | 2,0300 | 2,2800 | 2,0100 | 2,1700 | 2,1700 | 485.400 |
15 mar 2024 | 2,1500 | 2,1500 | 1,9700 | 2,0100 | 2,0100 | 471.800 |
14 mar 2024 | 1,9100 | 2,1950 | 1,8900 | 2,1800 | 2,1800 | 641.200 |
13 mar 2024 | 1,9700 | 1,9800 | 1,8500 | 1,8900 | 1,8900 | 716.900 |
12 mar 2024 | 2,0500 | 2,0600 | 1,8600 | 1,9600 | 1,9600 | 996.900 |
11 mar 2024 | 2,0800 | 2,1120 | 2,0000 | 2,0100 | 2,0100 | 436.200 |
08 mar 2024 | 2,2600 | 2,2800 | 2,0500 | 2,0600 | 2,0600 | 622.800 |
07 mar 2024 | 2,1400 | 2,2500 | 2,0700 | 2,2500 | 2,2500 | 350.600 |
06 mar 2024 | 2,1100 | 2,2300 | 2,0540 | 2,0900 | 2,0900 | 395.200 |
05 mar 2024 | 2,3900 | 2,4400 | 2,0400 | 2,0700 | 2,0700 | 631.600 |
04 mar 2024 | 2,4900 | 2,7500 | 2,4500 | 2,4900 | 2,4900 | 1.120.300 |
01 mar 2024 | 2,2000 | 2,4500 | 2,1300 | 2,4400 | 2,4400 | 558.400 |
29 feb 2024 | 2,0800 | 2,1900 | 2,0600 | 2,1400 | 2,1400 | 280.000 |
28 feb 2024 | 2,1800 | 2,2000 | 2,0750 | 2,0900 | 2,0900 | 378.400 |
27 feb 2024 | 2,2500 | 2,2700 | 2,1320 | 2,1900 | 2,1900 | 487.500 |
26 feb 2024 | 2,1500 | 2,3500 | 2,1500 | 2,2400 | 2,2400 | 490.100 |
23 feb 2024 | 2,2500 | 2,2500 | 2,1450 | 2,1800 | 2,1800 | 589.600 |
22 feb 2024 | 1,9100 | 2,3200 | 1,8800 | 2,2700 | 2,2700 | 1.938.700 |
21 feb 2024 | 1,9600 | 2,0050 | 1,8500 | 1,9100 | 1,9100 | 507.500 |
20 feb 2024 | 2,0000 | 2,0050 | 1,8500 | 1,9600 | 1,9600 | 987.400 |
16 feb 2024 | 2,0300 | 2,0400 | 1,9000 | 2,0100 | 2,0100 | 1.442.900 |
15 feb 2024 | 1,9000 | 2,0800 | 1,7000 | 2,0600 | 2,0600 | 1.478.500 |
14 feb 2024 | 2,2100 | 2,3000 | 2,0500 | 2,1500 | 2,1500 | 737.300 |
13 feb 2024 | 2,3000 | 2,3000 | 2,0950 | 2,1400 | 2,1400 | 920.000 |
12 feb 2024 | 2,3500 | 2,4300 | 2,3000 | 2,3300 | 2,3300 | 601.500 |
09 feb 2024 | 2,4200 | 2,4700 | 2,3250 | 2,3700 | 2,3700 | 536.400 |
08 feb 2024 | 2,5100 | 2,5100 | 2,3000 | 2,3600 | 2,3600 | 711.500 |
07 feb 2024 | 2,7400 | 2,7500 | 2,4800 | 2,4800 | 2,4800 | 729.600 |
06 feb 2024 | 2,5400 | 2,7300 | 2,5000 | 2,7200 | 2,7200 | 495.500 |
05 feb 2024 | 2,5500 | 2,5900 | 2,4700 | 2,5700 | 2,5700 | 310.400 |
02 feb 2024 | 2,5500 | 2,6400 | 2,4500 | 2,6000 | 2,6000 | 491.700 |
01 feb 2024 | 2,8000 | 2,8000 | 2,5100 | 2,5400 | 2,5400 | 869.700 |
31 ene 2024 | 2,8000 | 2,8100 | 2,6500 | 2,7000 | 2,7000 | 571.100 |
30 ene 2024 | 2,9000 | 2,9000 | 2,6500 | 2,8000 | 2,8000 | 754.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |