Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0,9278 | 0,9278 | 0,8500 | 0,9028 | 0,9028 | 254.147 |
07 may 2024 | 1,0400 | 1,0410 | 0,9150 | 0,9280 | 0,9280 | 416.800 |
06 may 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 271.200 |
03 may 2024 | 1,0000 | 1,0400 | 0,9720 | 1,0200 | 1,0200 | 142.900 |
02 may 2024 | 1,0100 | 1,0400 | 0,9560 | 0,9730 | 0,9730 | 265.600 |
01 may 2024 | 0,9900 | 1,0500 | 0,9310 | 1,0000 | 1,0000 | 309.400 |
30 abr 2024 | 1,0200 | 1,0300 | 0,9700 | 0,9990 | 0,9990 | 332.000 |
29 abr 2024 | 1,0800 | 1,0950 | 1,0200 | 1,0400 | 1,0400 | 470.500 |
26 abr 2024 | 1,1100 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 297.500 |
25 abr 2024 | 1,1300 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 217.700 |
24 abr 2024 | 1,1700 | 1,1770 | 1,1200 | 1,1500 | 1,1500 | 203.500 |
23 abr 2024 | 1,1500 | 1,2910 | 1,1300 | 1,2000 | 1,2000 | 546.700 |
22 abr 2024 | 1,1000 | 1,1400 | 1,0200 | 1,1200 | 1,1200 | 480.100 |
19 abr 2024 | 1,1000 | 1,1300 | 1,0700 | 1,0900 | 1,0900 | 230.900 |
18 abr 2024 | 1,0800 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 265.700 |
17 abr 2024 | 1,0600 | 1,0900 | 0,9900 | 1,0600 | 1,0600 | 352.200 |
16 abr 2024 | 1,0500 | 1,0600 | 0,9720 | 1,0400 | 1,0400 | 443.400 |
15 abr 2024 | 1,0900 | 1,1700 | 1,0500 | 1,0600 | 1,0600 | 361.800 |
12 abr 2024 | 1,2300 | 1,2500 | 1,0800 | 1,0800 | 1,0800 | 471.000 |
11 abr 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 189.600 |
10 abr 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 387.200 |
09 abr 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 207.700 |
08 abr 2024 | 1,3200 | 1,3690 | 1,2800 | 1,3000 | 1,3000 | 329.600 |
05 abr 2024 | 1,3300 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 376.300 |
04 abr 2024 | 1,3500 | 1,4500 | 1,3200 | 1,3300 | 1,3300 | 562.600 |
03 abr 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 343.900 |
02 abr 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 303.600 |
01 abr 2024 | 1,5400 | 1,5600 | 1,4200 | 1,4500 | 1,4500 | 388.800 |
28 mar 2024 | 1,3900 | 1,6910 | 1,3850 | 1,5400 | 1,5400 | 1.209.100 |
27 mar 2024 | 1,4400 | 1,4500 | 1,3200 | 1,3600 | 1,3600 | 430.900 |
26 mar 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 324.700 |
25 mar 2024 | 1,4100 | 1,5000 | 1,3880 | 1,4700 | 1,4700 | 773.100 |
22 mar 2024 | 1,3900 | 1,4200 | 1,3400 | 1,3800 | 1,3800 | 383.600 |
21 mar 2024 | 1,5000 | 1,5200 | 1,3900 | 1,4000 | 1,4000 | 691.100 |
20 mar 2024 | 1,3600 | 1,5400 | 1,3300 | 1,5300 | 1,5300 | 748.400 |
19 mar 2024 | 1,4200 | 1,4290 | 1,3250 | 1,3600 | 1,3600 | 370.900 |
18 mar 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4300 | 1,4300 | 508.400 |
15 mar 2024 | 1,3100 | 1,4600 | 1,3100 | 1,4500 | 1,4500 | 812.200 |
14 mar 2024 | 1,5800 | 1,5940 | 1,3600 | 1,3800 | 1,3800 | 814.000 |
13 mar 2024 | 1,6700 | 1,7100 | 1,5800 | 1,6100 | 1,6100 | 545.900 |
12 mar 2024 | 1,7600 | 1,7600 | 1,6200 | 1,6200 | 1,6200 | 616.900 |
11 mar 2024 | 1,9200 | 1,9300 | 1,7300 | 1,7400 | 1,7400 | 671.800 |
08 mar 2024 | 1,7200 | 1,9500 | 1,7200 | 1,9000 | 1,9000 | 829.600 |
07 mar 2024 | 1,7500 | 1,7790 | 1,6940 | 1,7100 | 1,7100 | 484.500 |
06 mar 2024 | 1,7400 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 652.700 |
05 mar 2024 | 1,8400 | 1,8600 | 1,7000 | 1,7050 | 1,7050 | 750.600 |
04 mar 2024 | 1,9600 | 2,0200 | 1,8200 | 1,8600 | 1,8600 | 1.408.500 |
01 mar 2024 | 1,9700 | 2,0700 | 1,8300 | 2,0200 | 2,0200 | 781.500 |
29 feb 2024 | 2,1800 | 2,2100 | 1,8900 | 1,9300 | 1,9300 | 1.403.200 |
28 feb 2024 | 2,3700 | 2,4300 | 2,1000 | 2,1300 | 2,1300 | 2.009.500 |
27 feb 2024 | 2,6000 | 2,6000 | 2,1800 | 2,3000 | 2,3000 | 1.995.500 |
26 feb 2024 | 2,1200 | 2,4600 | 2,1200 | 2,4300 | 2,4300 | 2.460.800 |
23 feb 2024 | 2,2100 | 2,2100 | 2,0700 | 2,1200 | 2,1200 | 420.300 |
22 feb 2024 | 2,1200 | 2,2900 | 2,0800 | 2,2900 | 2,2900 | 555.800 |
21 feb 2024 | 2,0700 | 2,1200 | 2,0200 | 2,0700 | 2,0700 | 425.000 |
20 feb 2024 | 2,3100 | 2,3100 | 2,0110 | 2,1200 | 2,1200 | 931.300 |
16 feb 2024 | 2,2800 | 2,3700 | 2,2000 | 2,2300 | 2,2300 | 652.100 |
15 feb 2024 | 2,5300 | 2,6800 | 2,2100 | 2,2800 | 2,2800 | 1.718.000 |
14 feb 2024 | 2,4800 | 2,6050 | 2,3000 | 2,5400 | 2,5400 | 1.577.800 |
13 feb 2024 | 2,2900 | 2,3800 | 2,1510 | 2,2000 | 2,2000 | 1.736.800 |
12 feb 2024 | 2,4100 | 2,7290 | 2,3500 | 2,5800 | 2,5800 | 1.966.200 |
09 feb 2024 | 2,5000 | 2,6000 | 2,2500 | 2,4100 | 2,4100 | 2.583.100 |
08 feb 2024 | 2,2300 | 2,4000 | 2,2300 | 2,3750 | 2,3750 | 1.510.100 |
07 feb 2024 | 2,1400 | 2,1950 | 2,0120 | 2,1400 | 2,1400 | 608.200 |
06 feb 2024 | 1,8400 | 2,1800 | 1,8300 | 2,1400 | 2,1400 | 680.600 |
05 feb 2024 | 1,9800 | 2,0000 | 1,8330 | 1,8600 | 1,8600 | 347.600 |
02 feb 2024 | 2,0500 | 2,0800 | 1,9200 | 1,9500 | 1,9500 | 612.700 |
01 feb 2024 | 2,0700 | 2,1500 | 1,9600 | 2,0500 | 2,0500 | 646.900 |
31 ene 2024 | 2,0900 | 2,2600 | 2,0100 | 2,1000 | 2,1000 | 878.300 |
30 ene 2024 | 2,4200 | 2,4400 | 2,1900 | 2,2100 | 2,2100 | 1.385.200 |
29 ene 2024 | 2,2800 | 2,5400 | 2,1300 | 2,4200 | 2,4200 | 1.584.700 |
26 ene 2024 | 1,9000 | 2,2900 | 1,8710 | 2,2600 | 2,2600 | 1.902.600 |
25 ene 2024 | 1,8000 | 1,8400 | 1,7300 | 1,8000 | 1,8000 | 438.700 |
24 ene 2024 | 1,9300 | 2,0200 | 1,7750 | 1,8200 | 1,8200 | 547.300 |
23 ene 2024 | 1,8200 | 1,9250 | 1,7100 | 1,8900 | 1,8900 | 805.800 |
22 ene 2024 | 1,7500 | 1,9700 | 1,7400 | 1,9300 | 1,9300 | 907.300 |
19 ene 2024 | 1,8000 | 1,9200 | 1,6600 | 1,8500 | 1,8500 | 844.300 |
18 ene 2024 | 1,9200 | 1,9900 | 1,7000 | 1,7700 | 1,7700 | 1.094.600 |
17 ene 2024 | 1,9000 | 1,9300 | 1,7600 | 1,9300 | 1,9300 | 1.068.300 |
16 ene 2024 | 1,9000 | 2,0500 | 1,7600 | 1,9300 | 1,9300 | 1.452.400 |
12 ene 2024 | 2,3400 | 2,3400 | 1,9300 | 1,9300 | 1,9300 | 2.072.600 |
11 ene 2024 | 3,0400 | 3,2200 | 2,3100 | 2,3900 | 2,3900 | 3.579.100 |
10 ene 2024 | 2,5500 | 3,0400 | 2,5500 | 2,7500 | 2,7500 | 2.103.100 |
09 ene 2024 | 2,8400 | 2,9300 | 2,6300 | 2,6500 | 2,6500 | 1.734.600 |
08 ene 2024 | 2,8300 | 3,0600 | 2,4800 | 2,9500 | 2,9500 | 2.959.700 |
05 ene 2024 | 2,7600 | 2,8600 | 2,5900 | 2,6200 | 2,6200 | 1.569.900 |
04 ene 2024 | 3,0100 | 3,1200 | 2,8300 | 2,8600 | 2,8600 | 2.348.100 |
03 ene 2024 | 3,0100 | 3,4300 | 2,8500 | 3,0100 | 3,0100 | 2.841.500 |
02 ene 2024 | 3,8300 | 3,9100 | 3,2300 | 3,3400 | 3,3400 | 2.623.900 |
29 dic 2023 | 3,4900 | 3,8050 | 3,2500 | 3,3200 | 3,3200 | 4.019.800 |
28 dic 2023 | 3,6700 | 3,7700 | 3,2100 | 3,3000 | 3,3000 | 3.571.900 |
27 dic 2023 | 3,2100 | 4,0900 | 3,2000 | 4,0100 | 4,0100 | 6.916.500 |
26 dic 2023 | 2,8200 | 3,1100 | 2,7700 | 3,0600 | 3,0600 | 2.016.600 |
22 dic 2023 | 2,5900 | 3,2400 | 2,4600 | 2,9300 | 2,9300 | 5.046.900 |
21 dic 2023 | 2,6000 | 2,7800 | 2,2700 | 2,5600 | 2,5600 | 2.921.300 |
20 dic 2023 | 2,2500 | 2,8500 | 2,1600 | 2,5700 | 2,5700 | 14.964.600 |
19 dic 2023 | 1,5900 | 2,0300 | 1,5900 | 1,9500 | 1,9500 | 4.824.100 |
18 dic 2023 | 1,3600 | 1,6200 | 1,3200 | 1,5700 | 1,5700 | 1.425.700 |
15 dic 2023 | 1,4000 | 1,5000 | 1,3400 | 1,4200 | 1,4200 | 1.066.100 |
14 dic 2023 | 1,4500 | 1,6490 | 1,3800 | 1,4700 | 1,4700 | 2.176.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |