Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1,2900 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 484.400 |
18 abr 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 75.500 |
17 abr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 137.900 |
16 abr 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 367.800 |
15 abr 2024 | 1,4100 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 267.600 |
12 abr 2024 | 1,4600 | 1,4700 | 1,3600 | 1,4300 | 1,4300 | 282.600 |
11 abr 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 636.500 |
10 abr 2024 | 1,4000 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 282.200 |
09 abr 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 418.100 |
08 abr 2024 | 1,3300 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 454.500 |
05 abr 2024 | 1,2900 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 221.800 |
04 abr 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 259.300 |
03 abr 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 235.100 |
02 abr 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 285.400 |
01 abr 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 503.900 |
28 mar 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3700 | 1,3700 | 368.600 |
27 mar 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 263.800 |
26 mar 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 372.800 |
25 mar 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3100 | 1,3100 | 263.000 |
22 mar 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 420.000 |
21 mar 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 345.400 |
20 mar 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 343.700 |
19 mar 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 383.600 |
18 mar 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 428.000 |
15 mar 2024 | 1,3500 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 5.019.700 |
14 mar 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 337.600 |
13 mar 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 440.600 |
12 mar 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 578.600 |
11 mar 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 312.200 |
08 mar 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 492.600 |
07 mar 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 513.000 |
06 mar 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 689.000 |
05 mar 2024 | 1,5500 | 1,5900 | 1,5100 | 1,5200 | 1,5200 | 515.000 |
04 mar 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 682.000 |
01 mar 2024 | 1,9100 | 1,9100 | 1,7300 | 1,7400 | 1,7400 | 1.037.200 |
29 feb 2024 | 1,9800 | 2,0800 | 1,8600 | 1,9300 | 1,9300 | 1.413.100 |
28 feb 2024 | 1,7300 | 1,9500 | 1,7300 | 1,7800 | 1,7800 | 874.000 |
27 feb 2024 | 1,6000 | 1,7500 | 1,5600 | 1,7200 | 1,7200 | 645.100 |
26 feb 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5600 | 1,5600 | 583.900 |
23 feb 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 278.900 |
22 feb 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5600 | 1,5600 | 266.800 |
21 feb 2024 | 1,5600 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 279.900 |
20 feb 2024 | 1,5900 | 1,6600 | 1,5300 | 1,5900 | 1,5900 | 280.100 |
16 feb 2024 | 1,7100 | 1,7100 | 1,5300 | 1,6200 | 1,6200 | 848.200 |
15 feb 2024 | 1,6500 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 324.300 |
14 feb 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6700 | 1,6700 | 247.000 |
13 feb 2024 | 1,6400 | 1,6900 | 1,4700 | 1,6100 | 1,6100 | 427.400 |
12 feb 2024 | 1,5100 | 1,7900 | 1,5100 | 1,7100 | 1,7100 | 895.500 |
09 feb 2024 | 1,5100 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 402.800 |
08 feb 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 281.000 |
07 feb 2024 | 1,6900 | 1,7300 | 1,4700 | 1,4800 | 1,4800 | 400.900 |
06 feb 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6600 | 1,6600 | 189.500 |
05 feb 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 464.000 |
02 feb 2024 | 1,8300 | 1,8300 | 1,6500 | 1,7400 | 1,7400 | 591.300 |
01 feb 2024 | 1,7100 | 1,8200 | 1,5800 | 1,7700 | 1,7700 | 920.200 |
31 ene 2024 | 1,6000 | 1,9200 | 1,5800 | 1,6600 | 1,6600 | 6.774.700 |
30 ene 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 171.900 |
29 ene 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 119.500 |
26 ene 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 233.100 |
25 ene 2024 | 1,4300 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 129.400 |
24 ene 2024 | 1,5100 | 1,5100 | 1,3900 | 1,4100 | 1,4100 | 331.300 |
23 ene 2024 | 1,5200 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 224.800 |
22 ene 2024 | 1,4700 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 399.300 |
19 ene 2024 | 1,4300 | 1,4800 | 1,3400 | 1,4700 | 1,4700 | 554.500 |
18 ene 2024 | 1,3000 | 1,3800 | 1,2400 | 1,3800 | 1,3800 | 973.400 |
17 ene 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 588.200 |
16 ene 2024 | 1,5200 | 1,5300 | 1,3900 | 1,4000 | 1,4000 | 603.700 |
12 ene 2024 | 1,5900 | 1,6000 | 1,5000 | 1,5200 | 1,5200 | 693.000 |
11 ene 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 1.047.900 |
10 ene 2024 | 1,7600 | 1,7600 | 1,6100 | 1,6600 | 1,6600 | 1.040.700 |
09 ene 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 528.800 |
08 ene 2024 | 1,8400 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 398.100 |
05 ene 2024 | 1,8100 | 1,8800 | 1,7600 | 1,8200 | 1,8200 | 727.700 |
04 ene 2024 | 1,7900 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 920.800 |
03 ene 2024 | 1,8500 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 622.600 |
02 ene 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 839.300 |
29 dic 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 809.300 |
28 dic 2023 | 1,9500 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 865.100 |
27 dic 2023 | 1,9600 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 639.000 |
26 dic 2023 | 1,9500 | 2,0500 | 1,9000 | 1,9700 | 1,9700 | 834.000 |
22 dic 2023 | 1,9600 | 1,9600 | 1,8700 | 1,9300 | 1,9300 | 587.300 |
21 dic 2023 | 1,8600 | 2,0200 | 1,8400 | 1,9100 | 1,9100 | 911.200 |
20 dic 2023 | 1,8500 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 578.400 |
19 dic 2023 | 2,0200 | 2,0400 | 1,8200 | 1,8600 | 1,8600 | 1.391.400 |
18 dic 2023 | 2,0200 | 2,1900 | 1,9900 | 2,0000 | 2,0000 | 737.300 |
15 dic 2023 | 2,1400 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | 1.940.300 |
14 dic 2023 | 2,2300 | 2,2600 | 2,0300 | 2,1200 | 2,1200 | 1.031.100 |
13 dic 2023 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 852.900 |
12 dic 2023 | 2,2300 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 326.800 |
11 dic 2023 | 2,2700 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 207.500 |
08 dic 2023 | 2,2800 | 2,3300 | 2,2600 | 2,2900 | 2,2900 | 198.500 |
07 dic 2023 | 2,3100 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 170.700 |
06 dic 2023 | 2,3500 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 240.500 |
05 dic 2023 | 2,3800 | 2,4200 | 2,2900 | 2,3400 | 2,3400 | 211.600 |
04 dic 2023 | 2,3700 | 2,4800 | 2,3500 | 2,3900 | 2,3900 | 373.000 |
01 dic 2023 | 2,2000 | 2,4100 | 2,1500 | 2,4000 | 2,4000 | 420.800 |
30 nov 2023 | 2,2000 | 2,2100 | 2,1300 | 2,1900 | 2,1900 | 155.700 |
29 nov 2023 | 2,2100 | 2,3100 | 2,1300 | 2,1600 | 2,1600 | 341.400 |
28 nov 2023 | 2,2000 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 217.900 |
27 nov 2023 | 2,2700 | 2,3400 | 2,2100 | 2,2300 | 2,2300 | 264.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |