Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7500 | 1,7500 | 22.400 |
17 abr 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 38.200 |
16 abr 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 28.800 |
15 abr 2024 | 1,8500 | 1,8500 | 1,6900 | 1,6900 | 1,6900 | 57.600 |
12 abr 2024 | 1,8200 | 1,9300 | 1,8000 | 1,8200 | 1,8200 | 52.600 |
11 abr 2024 | 1,9000 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 141.000 |
10 abr 2024 | 1,8100 | 1,9320 | 1,7900 | 1,9180 | 1,9180 | 29.200 |
09 abr 2024 | 1,7800 | 1,9800 | 1,7800 | 1,8700 | 1,8700 | 76.100 |
08 abr 2024 | 1,6600 | 1,9200 | 1,6600 | 1,8000 | 1,8000 | 258.600 |
05 abr 2024 | 1,6600 | 1,6700 | 1,6600 | 1,6600 | 1,6600 | 20.000 |
04 abr 2024 | 1,6700 | 1,7030 | 1,6500 | 1,6600 | 1,6600 | 31.900 |
03 abr 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 48.700 |
02 abr 2024 | 1,7450 | 1,7450 | 1,7000 | 1,7100 | 1,7100 | 9600 |
01 abr 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 14.600 |
28 mar 2024 | 1,7400 | 1,8000 | 1,7400 | 1,7700 | 1,7700 | 26.500 |
27 mar 2024 | 1,7300 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 7000 |
26 mar 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 4400 |
25 mar 2024 | 1,7200 | 1,7700 | 1,7200 | 1,7420 | 1,7420 | 16.300 |
22 mar 2024 | 1,7300 | 1,7800 | 1,7100 | 1,7200 | 1,7200 | 21.700 |
21 mar 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 61.300 |
20 mar 2024 | 1,6900 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 19.500 |
19 mar 2024 | 1,7000 | 1,7200 | 1,6700 | 1,6800 | 1,6800 | 23.400 |
18 mar 2024 | 1,6900 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 25.500 |
15 mar 2024 | 1,7200 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 22.500 |
14 mar 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 18.000 |
13 mar 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7500 | 1,7500 | 16.400 |
12 mar 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7500 | 1,7500 | 39.200 |
11 mar 2024 | 1,7000 | 1,7260 | 1,7000 | 1,7200 | 1,7200 | 12.400 |
08 mar 2024 | 1,7600 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 59.000 |
07 mar 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7300 | 1,7300 | 48.000 |
06 mar 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 72.100 |
05 mar 2024 | 1,6800 | 1,6910 | 1,6800 | 1,6800 | 1,6800 | 20.300 |
04 mar 2024 | 1,6900 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 28.700 |
01 mar 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 25.800 |
29 feb 2024 | 1,7300 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | 37.900 |
28 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 13.400 |
27 feb 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7100 | 1,7100 | 39.700 |
26 feb 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 26.700 |
23 feb 2024 | 1,7500 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 36.500 |
22 feb 2024 | 1,7700 | 1,8300 | 1,6600 | 1,7500 | 1,7500 | 173.400 |
21 feb 2024 | 1,8400 | 1,8500 | 1,7800 | 1,8000 | 1,8000 | 55.400 |
20 feb 2024 | 1,8300 | 1,8500 | 1,7000 | 1,8200 | 1,8200 | 64.800 |
16 feb 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7900 | 1,7900 | 114.500 |
15 feb 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8900 | 1,8900 | 48.400 |
14 feb 2024 | 1,9900 | 2,0000 | 1,7000 | 1,7400 | 1,7400 | 421.500 |
13 feb 2024 | 1,7000 | 1,7960 | 1,6800 | 1,7000 | 1,7000 | 36.100 |
12 feb 2024 | 1,7700 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 79.500 |
09 feb 2024 | 1,7700 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | 36.600 |
08 feb 2024 | 1,6700 | 1,7600 | 1,6700 | 1,6900 | 1,6900 | 51.500 |
07 feb 2024 | 1,7500 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 20.800 |
06 feb 2024 | 1,7100 | 1,7800 | 1,6650 | 1,6900 | 1,6900 | 40.900 |
05 feb 2024 | 1,6900 | 1,7700 | 1,6700 | 1,7100 | 1,7100 | 52.700 |
02 feb 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6890 | 1,6890 | 9300 |
01 feb 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 18.900 |
31 ene 2024 | 1,6800 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 22.300 |
30 ene 2024 | 1,6800 | 1,7490 | 1,6800 | 1,6800 | 1,6800 | 20.500 |
29 ene 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 38.000 |
26 ene 2024 | 1,7000 | 1,7900 | 1,6700 | 1,7400 | 1,7400 | 61.200 |
25 ene 2024 | 1,8000 | 1,8200 | 1,6500 | 1,6500 | 1,6500 | 82.800 |
24 ene 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 23.200 |
23 ene 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 13.000 |
22 ene 2024 | 1,7200 | 1,7400 | 1,7010 | 1,7100 | 1,7100 | 10.600 |
19 ene 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7000 | 1,7000 | 53.000 |
18 ene 2024 | 1,7000 | 1,7290 | 1,7000 | 1,7000 | 1,7000 | 7400 |
17 ene 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 35.600 |
16 ene 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 25.000 |
12 ene 2024 | 1,7900 | 1,7900 | 1,7600 | 1,7690 | 1,7690 | 25.400 |
11 ene 2024 | 1,7500 | 1,8300 | 1,7500 | 1,7600 | 1,7600 | 16.600 |
10 ene 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7800 | 1,7800 | 32.200 |
09 ene 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7600 | 1,7600 | 18.100 |
08 ene 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 9200 |
05 ene 2024 | 1,7800 | 1,8080 | 1,7600 | 1,7800 | 1,7800 | 17.400 |
04 ene 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 64.700 |
03 ene 2024 | 1,8700 | 1,8700 | 1,7600 | 1,8500 | 1,8500 | 25.400 |
02 ene 2024 | 1,8000 | 1,8750 | 1,7700 | 1,8300 | 1,8300 | 26.500 |
29 dic 2023 | 1,9000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 96.200 |
28 dic 2023 | 1,8100 | 1,9360 | 1,7800 | 1,8700 | 1,8700 | 81.800 |
27 dic 2023 | 1,8000 | 1,8400 | 1,7400 | 1,7600 | 1,7600 | 67.700 |
26 dic 2023 | 1,8100 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 44.800 |
22 dic 2023 | 1,8000 | 1,8800 | 1,7950 | 1,8400 | 1,8400 | 97.300 |
21 dic 2023 | 1,7900 | 1,8030 | 1,7600 | 1,7900 | 1,7900 | 12.200 |
20 dic 2023 | 1,8000 | 1,8400 | 1,7500 | 1,8000 | 1,8000 | 54.400 |
19 dic 2023 | 1,7700 | 1,9400 | 1,7700 | 1,8100 | 1,8100 | 48.600 |
18 dic 2023 | 1,7900 | 1,8980 | 1,7700 | 1,7700 | 1,7700 | 62.900 |
15 dic 2023 | 1,7500 | 1,8400 | 1,7500 | 1,7900 | 1,7900 | 25.600 |
14 dic 2023 | 1,7800 | 1,8300 | 1,7450 | 1,7910 | 1,7910 | 72.400 |
13 dic 2023 | 1,7600 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 48.100 |
12 dic 2023 | 1,8100 | 1,8200 | 1,7760 | 1,7800 | 1,7800 | 13.800 |
11 dic 2023 | 1,8200 | 1,8500 | 1,7900 | 1,8100 | 1,8100 | 16.300 |
08 dic 2023 | 1,8000 | 1,8150 | 1,7500 | 1,8000 | 1,8000 | 13.600 |
07 dic 2023 | 1,8200 | 1,8490 | 1,7800 | 1,7900 | 1,7900 | 27.400 |
06 dic 2023 | 1,7900 | 1,8490 | 1,7900 | 1,8400 | 1,8400 | 23.600 |
05 dic 2023 | 1,7800 | 1,8300 | 1,7800 | 1,8100 | 1,8100 | 35.700 |
04 dic 2023 | 1,8500 | 1,8700 | 1,7500 | 1,8200 | 1,8200 | 52.300 |
01 dic 2023 | 1,7900 | 1,8500 | 1,7800 | 1,8300 | 1,8300 | 41.200 |
30 nov 2023 | 1,8500 | 1,8500 | 1,7900 | 1,8000 | 1,8000 | 37.100 |
29 nov 2023 | 1,8100 | 1,9300 | 1,7800 | 1,8000 | 1,8000 | 29.400 |
28 nov 2023 | 1,8000 | 1,8700 | 1,7720 | 1,8500 | 1,8500 | 115.700 |
27 nov 2023 | 1,8400 | 2,0400 | 1,7500 | 1,7700 | 1,7700 | 495.900 |
24 nov 2023 | 1,7500 | 1,9000 | 1,7400 | 1,7600 | 1,7600 | 773.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |