Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 0,9900 | 1,0900 | 0,9700 | 1,0200 | 1,0200 | 326.700 |
31 may 2024 | 0,9380 | 1,0400 | 0,9200 | 1,0200 | 1,0200 | 379.900 |
30 may 2024 | 0,9800 | 0,9980 | 0,8000 | 0,9500 | 0,9500 | 366.300 |
29 may 2024 | 0,9100 | 1,1500 | 0,8970 | 1,0500 | 1,0500 | 1.075.200 |
28 may 2024 | 0,9300 | 0,9390 | 0,8740 | 0,9100 | 0,9100 | 290.300 |
24 may 2024 | 0,9400 | 0,9600 | 0,9160 | 0,9260 | 0,9260 | 162.600 |
23 may 2024 | 0,9400 | 0,9900 | 0,9400 | 0,9450 | 0,9450 | 300.300 |
22 may 2024 | 0,9120 | 0,9770 | 0,9120 | 0,9420 | 0,9420 | 319.200 |
21 may 2024 | 0,9300 | 0,9770 | 0,9060 | 0,9320 | 0,9320 | 369.400 |
20 may 2024 | 0,9550 | 0,9800 | 0,9000 | 0,9170 | 0,9170 | 463.300 |
17 may 2024 | 1,0100 | 1,0200 | 0,9500 | 0,9700 | 0,9700 | 728.200 |
16 may 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0100 | 1,0100 | 483.200 |
15 may 2024 | 0,9900 | 1,1100 | 0,9650 | 1,0700 | 1,0700 | 959.200 |
14 may 2024 | 1,0200 | 1,0700 | 0,9600 | 1,0200 | 1,0200 | 805.200 |
13 may 2024 | 1,0700 | 1,0890 | 1,0100 | 1,0400 | 1,0400 | 560.400 |
10 may 2024 | 1,0800 | 1,1300 | 1,0400 | 1,1300 | 1,1300 | 693.000 |
09 may 2024 | 1,1100 | 1,2100 | 1,0500 | 1,1800 | 1,1800 | 866.100 |
08 may 2024 | 1,0400 | 1,2100 | 1,0400 | 1,1500 | 1,1500 | 1.881.900 |
07 may 2024 | 1,2550 | 1,3700 | 1,0200 | 1,1600 | 1,1600 | 21.853.700 |
06 may 2024 | 0,9800 | 0,9820 | 0,8400 | 0,8570 | 0,8570 | 4.949.800 |
03 may 2024 | 1,0100 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 370.500 |
02 may 2024 | 1,0500 | 1,0800 | 0,9700 | 1,0400 | 1,0400 | 587.400 |
01 may 2024 | 1,1300 | 1,1800 | 1,0400 | 1,0900 | 1,0900 | 551.300 |
30 abr 2024 | 1,1100 | 1,1400 | 1,0100 | 1,1400 | 1,1400 | 1.063.500 |
29 abr 2024 | 0,9700 | 1,1900 | 0,9620 | 1,1300 | 1,1300 | 2.344.700 |
26 abr 2024 | 1,1400 | 1,2400 | 1,0400 | 1,0900 | 1,0900 | 5.745.600 |
25 abr 2024 | 1,6700 | 1,6800 | 1,2200 | 1,3900 | 1,3900 | 52.111.300 |
24 abr 2024 | 0,6170 | 1,2500 | 0,5800 | 1,1600 | 1,1600 | 35.418.900 |
23 abr 2024 | 0,5820 | 0,6270 | 0,5310 | 0,6040 | 0,6040 | 371.300 |
22 abr 2024 | 0,6500 | 0,6730 | 0,5710 | 0,6010 | 0,6010 | 506.200 |
19 abr 2024 | 0,6930 | 0,7400 | 0,6930 | 0,7050 | 0,7050 | 144.200 |
18 abr 2024 | 0,7100 | 0,7440 | 0,6900 | 0,7150 | 0,7150 | 168.500 |
17 abr 2024 | 0,7320 | 0,7990 | 0,7300 | 0,7320 | 0,7320 | 143.200 |
16 abr 2024 | 0,9000 | 0,9000 | 0,6710 | 0,7510 | 0,7510 | 507.500 |
15 abr 2024 | 1,0800 | 1,1200 | 0,8300 | 0,8520 | 0,8520 | 403.600 |
12 abr 2024 | 1,2200 | 1,2200 | 1,0700 | 1,0700 | 1,0700 | 339.500 |
11 abr 2024 | 1,1400 | 1,2500 | 1,1100 | 1,2100 | 1,2100 | 360.400 |
10 abr 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 111.500 |
09 abr 2024 | 1,1700 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 126.800 |
08 abr 2024 | 1,1400 | 1,2450 | 1,1100 | 1,2100 | 1,2100 | 307.600 |
05 abr 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1350 | 1,1350 | 156.100 |
04 abr 2024 | 1,1900 | 1,2100 | 1,1200 | 1,1300 | 1,1300 | 159.800 |
03 abr 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1400 | 1,1400 | 160.600 |
02 abr 2024 | 1,1400 | 1,2100 | 1,1100 | 1,1600 | 1,1600 | 221.400 |
01 abr 2024 | 1,2200 | 1,2450 | 1,1700 | 1,1800 | 1,1800 | 156.000 |
28 mar 2024 | 1,1600 | 1,2400 | 1,1500 | 1,2200 | 1,2200 | 257.600 |
27 mar 2024 | 1,1800 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 210.500 |
26 mar 2024 | 1,2700 | 1,2700 | 1,1850 | 1,1900 | 1,1900 | 185.900 |
25 mar 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2350 | 1,2350 | 145.200 |
22 mar 2024 | 1,2700 | 1,2800 | 1,1900 | 1,2400 | 1,2400 | 230.000 |
21 mar 2024 | 1,3100 | 1,3200 | 1,2300 | 1,2500 | 1,2500 | 349.300 |
20 mar 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 263.100 |
19 mar 2024 | 1,3400 | 1,3570 | 1,2490 | 1,3000 | 1,3000 | 351.800 |
18 mar 2024 | 1,4100 | 1,4300 | 1,3000 | 1,3700 | 1,3700 | 435.000 |
15 mar 2024 | 1,3300 | 1,5300 | 1,3100 | 1,3800 | 1,3800 | 814.200 |
14 mar 2024 | 1,3700 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 499.500 |
13 mar 2024 | 1,3000 | 1,4600 | 1,2600 | 1,3400 | 1,3400 | 1.187.200 |
12 mar 2024 | 1,6700 | 1,7800 | 1,5700 | 1,6000 | 1,6000 | 1.327.700 |
11 mar 2024 | 1,6800 | 1,9800 | 1,5140 | 1,7900 | 1,7900 | 2.376.000 |
08 mar 2024 | 1,4300 | 2,0500 | 1,3300 | 1,6900 | 1,6900 | 29.559.900 |
07 mar 2024 | 1,2300 | 1,3500 | 1,1900 | 1,2500 | 1,2500 | 674.000 |
06 mar 2024 | 1,2400 | 1,3650 | 1,2400 | 1,2600 | 1,2600 | 437.800 |
05 mar 2024 | 1,2300 | 1,3300 | 1,2200 | 1,2400 | 1,2400 | 471.500 |
04 mar 2024 | 1,4700 | 1,4900 | 1,2100 | 1,2100 | 1,2100 | 874.100 |
01 mar 2024 | 1,6600 | 1,7200 | 1,3800 | 1,5000 | 1,5000 | 897.000 |
29 feb 2024 | 1,6500 | 1,7800 | 1,6000 | 1,7000 | 1,7000 | 630.900 |
28 feb 2024 | 1,8200 | 1,9600 | 1,7000 | 1,7200 | 1,7200 | 1.135.800 |
27 feb 2024 | 2,1500 | 2,2000 | 1,7200 | 1,9000 | 1,9000 | 4.191.600 |
26 feb 2024 | 1,6000 | 2,2200 | 1,5300 | 1,9600 | 1,9600 | 6.430.400 |
23 feb 2024 | 1,3000 | 1,6000 | 1,2400 | 1,5000 | 1,5000 | 2.299.900 |
22 feb 2024 | 1,3300 | 1,3300 | 1,2200 | 1,2500 | 1,2500 | 390.700 |
21 feb 2024 | 1,2700 | 1,3100 | 1,2200 | 1,3100 | 1,3100 | 266.400 |
20 feb 2024 | 1,3900 | 1,3900 | 1,2310 | 1,3000 | 1,3000 | 490.800 |
16 feb 2024 | 1,3700 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 917.000 |
15 feb 2024 | 1,3200 | 1,3600 | 1,2400 | 1,3000 | 1,3000 | 704.800 |
14 feb 2024 | 1,2300 | 1,3700 | 1,2200 | 1,3200 | 1,3200 | 1.157.300 |
13 feb 2024 | 1,2700 | 1,4000 | 1,2200 | 1,2600 | 1,2600 | 754.700 |
12 feb 2024 | 1,3000 | 1,3400 | 1,2100 | 1,2700 | 1,2700 | 359.800 |
09 feb 2024 | 1,5000 | 1,5000 | 1,2000 | 1,3400 | 1,3400 | 1.247.500 |
08 feb 2024 | 1,2000 | 1,4000 | 1,1000 | 1,3700 | 1,3700 | 1.801.200 |
07 feb 2024 | 1,3600 | 1,3600 | 1,2000 | 1,2400 | 1,2400 | 430.000 |
06 feb 2024 | 1,1600 | 1,2100 | 1,1000 | 1,1800 | 1,1800 | 222.800 |
05 feb 2024 | 1,2400 | 1,2400 | 1,1400 | 1,1600 | 1,1600 | 159.900 |
02 feb 2024 | 1,2000 | 1,2880 | 1,1700 | 1,2600 | 1,2600 | 192.800 |
01 feb 2024 | 1,2700 | 1,3100 | 1,1600 | 1,2300 | 1,2300 | 193.000 |
31 ene 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 200.400 |
30 ene 2024 | 1,3600 | 1,3890 | 1,2200 | 1,2600 | 1,2600 | 193.400 |
29 ene 2024 | 1,3900 | 1,4300 | 1,3000 | 1,3600 | 1,3600 | 79.700 |
26 ene 2024 | 1,3600 | 1,4100 | 1,3270 | 1,3300 | 1,3300 | 66.800 |
25 ene 2024 | 1,5100 | 1,5100 | 1,3300 | 1,3900 | 1,3900 | 218.500 |
24 ene 2024 | 1,2500 | 1,5500 | 1,2100 | 1,4600 | 1,4600 | 637.800 |
23 ene 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2500 | 1,2500 | 167.700 |
22 ene 2024 | 1,3100 | 1,3490 | 1,2000 | 1,2800 | 1,2800 | 247.800 |
19 ene 2024 | 1,3800 | 1,4100 | 1,2900 | 1,3400 | 1,3400 | 128.900 |
18 ene 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3900 | 1,3900 | 144.500 |
17 ene 2024 | 1,4800 | 1,5100 | 1,4210 | 1,5100 | 1,5100 | 106.300 |
16 ene 2024 | 1,4100 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 147.800 |
12 ene 2024 | 1,4400 | 1,5200 | 1,4000 | 1,5100 | 1,5100 | 152.200 |
11 ene 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4800 | 1,4800 | 269.900 |
10 ene 2024 | 1,4900 | 1,5600 | 1,4300 | 1,4700 | 1,4700 | 347.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |