Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4335 | 1,4335 | 15.505 |
13 may 2024 | 1,4800 | 1,5500 | 1,4300 | 1,4300 | 1,4300 | 140.900 |
10 may 2024 | 1,6100 | 1,9900 | 1,5000 | 1,5000 | 1,5000 | 262.900 |
09 may 2024 | 1,4900 | 1,7700 | 1,2700 | 1,6600 | 1,6600 | 283.300 |
08 may 2024 | 1,5000 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 35.600 |
07 may 2024 | 1,3800 | 1,4300 | 1,3700 | 1,4100 | 1,4100 | 49.600 |
06 may 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 28.600 |
03 may 2024 | 1,4800 | 1,4900 | 1,4100 | 1,4100 | 1,4100 | 13.300 |
02 may 2024 | 1,3800 | 1,4800 | 1,3800 | 1,4200 | 1,4200 | 35.500 |
01 may 2024 | 1,4000 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 20.200 |
30 abr 2024 | 1,4000 | 1,4500 | 1,3600 | 1,4300 | 1,4300 | 72.200 |
29 abr 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 60.700 |
26 abr 2024 | 1,4670 | 1,5300 | 1,4200 | 1,4500 | 1,4500 | 58.400 |
25 abr 2024 | 1,4800 | 1,5200 | 1,4300 | 1,4800 | 1,4800 | 68.500 |
24 abr 2024 | 1,3600 | 1,5900 | 1,3000 | 1,5000 | 1,5000 | 187.600 |
23 abr 2024 | 1,2800 | 1,4800 | 1,2800 | 1,3200 | 1,3200 | 54.700 |
22 abr 2024 | 1,3200 | 1,3300 | 1,2100 | 1,2600 | 1,2600 | 77.200 |
19 abr 2024 | 1,3630 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 56.900 |
18 abr 2024 | 1,3100 | 1,3900 | 1,2600 | 1,3800 | 1,3800 | 66.800 |
17 abr 2024 | 1,4400 | 1,4400 | 1,2800 | 1,3200 | 1,3200 | 89.900 |
16 abr 2024 | 1,3250 | 1,4400 | 1,3250 | 1,3900 | 1,3900 | 26.700 |
15 abr 2024 | 1,4800 | 1,4800 | 1,2600 | 1,3800 | 1,3800 | 82.800 |
12 abr 2024 | 1,5400 | 1,5400 | 1,4000 | 1,4600 | 1,4600 | 18.700 |
11 abr 2024 | 1,4700 | 1,5500 | 1,4300 | 1,5500 | 1,5500 | 133.800 |
10 abr 2024 | 1,4500 | 1,4900 | 1,3800 | 1,4200 | 1,4200 | 12.800 |
09 abr 2024 | 1,4800 | 1,5300 | 1,4300 | 1,4700 | 1,4700 | 92.400 |
08 abr 2024 | 1,5100 | 1,5100 | 1,4300 | 1,4600 | 1,4600 | 39.800 |
05 abr 2024 | 1,5500 | 1,6300 | 1,4800 | 1,5000 | 1,5000 | 84.700 |
04 abr 2024 | 1,6200 | 1,6400 | 1,5000 | 1,5300 | 1,5300 | 52.800 |
03 abr 2024 | 1,4600 | 1,6400 | 1,4220 | 1,5900 | 1,5900 | 204.200 |
02 abr 2024 | 1,3800 | 1,4800 | 1,3250 | 1,4800 | 1,4800 | 144.500 |
01 abr 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 211.000 |
28 mar 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 121.300 |
27 mar 2024 | 1,3000 | 1,4200 | 1,2800 | 1,4100 | 1,4100 | 303.400 |
26 mar 2024 | 1,2300 | 1,3300 | 1,2300 | 1,2800 | 1,2800 | 231.100 |
25 mar 2024 | 1,2500 | 1,3700 | 1,2300 | 1,2700 | 1,2700 | 999.200 |
22 mar 2024 | 1,3300 | 1,3690 | 1,2100 | 1,2500 | 1,2500 | 1.696.800 |
21 mar 2024 | 1,5500 | 1,5500 | 1,2800 | 1,3200 | 1,3200 | 1.266.100 |
20 mar 2024 | 1,8000 | 1,9000 | 1,7100 | 1,8500 | 1,8500 | 111.100 |
19 mar 2024 | 1,7900 | 1,8700 | 1,6800 | 1,8000 | 1,8000 | 23.100 |
18 mar 2024 | 1,8420 | 1,8700 | 1,7500 | 1,7700 | 1,7700 | 31.300 |
15 mar 2024 | 1,6900 | 1,8000 | 1,6900 | 1,7900 | 1,7900 | 56.200 |
14 mar 2024 | 1,8300 | 1,8500 | 1,6700 | 1,6900 | 1,6900 | 28.700 |
13 mar 2024 | 1,7600 | 1,8760 | 1,7400 | 1,7500 | 1,7500 | 38.400 |
12 mar 2024 | 1,7900 | 1,8400 | 1,6400 | 1,7200 | 1,7200 | 91.300 |
11 mar 2024 | 1,8000 | 1,8300 | 1,6200 | 1,7400 | 1,7400 | 220.400 |
08 mar 2024 | 1,8900 | 1,9700 | 1,8800 | 1,9200 | 1,9200 | 58.100 |
07 mar 2024 | 2,0700 | 2,1000 | 1,8700 | 1,8850 | 1,8850 | 136.700 |
06 mar 2024 | 2,1000 | 2,1450 | 2,0600 | 2,1100 | 2,1100 | 56.400 |
05 mar 2024 | 2,1300 | 2,2000 | 1,9100 | 1,9800 | 1,9800 | 58.400 |
04 mar 2024 | 2,1200 | 2,2900 | 1,9600 | 2,1300 | 2,1300 | 132.900 |
01 mar 2024 | 2,1100 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 55.200 |
29 feb 2024 | 2,1700 | 2,1700 | 2,0000 | 2,1000 | 2,1000 | 53.100 |
28 feb 2024 | 2,1800 | 2,2700 | 2,1000 | 2,1000 | 2,1000 | 115.200 |
27 feb 2024 | 2,1700 | 2,3000 | 2,0500 | 2,2400 | 2,2400 | 130.400 |
26 feb 2024 | 2,0200 | 2,2300 | 2,0200 | 2,1300 | 2,1300 | 67.600 |
23 feb 2024 | 2,1400 | 2,1800 | 1,9300 | 2,0100 | 2,0100 | 133.500 |
22 feb 2024 | 2,1700 | 2,2100 | 2,0500 | 2,1400 | 2,1400 | 105.500 |
21 feb 2024 | 2,1800 | 2,3610 | 2,0200 | 2,0200 | 2,0200 | 151.300 |
20 feb 2024 | 2,3400 | 2,3900 | 2,1550 | 2,1600 | 2,1600 | 145.300 |
16 feb 2024 | 2,1700 | 2,4400 | 2,1500 | 2,3200 | 2,3200 | 160.400 |
15 feb 2024 | 2,5000 | 2,5000 | 2,0500 | 2,1400 | 2,1400 | 221.800 |
14 feb 2024 | 2,6100 | 2,6520 | 2,4000 | 2,4500 | 2,4500 | 83.000 |
13 feb 2024 | 2,7000 | 2,7000 | 2,5900 | 2,6300 | 2,6300 | 63.700 |
12 feb 2024 | 2,5400 | 2,7600 | 2,5300 | 2,7100 | 2,7100 | 71.300 |
09 feb 2024 | 2,5900 | 2,6300 | 2,4300 | 2,5200 | 2,5200 | 108.900 |
08 feb 2024 | 2,4000 | 2,6500 | 2,4000 | 2,5800 | 2,5800 | 35.700 |
07 feb 2024 | 2,6800 | 2,6800 | 2,4000 | 2,4000 | 2,4000 | 91.100 |
06 feb 2024 | 2,6000 | 2,8000 | 2,6000 | 2,6800 | 2,6800 | 34.600 |
05 feb 2024 | 2,6100 | 2,6600 | 2,5750 | 2,6300 | 2,6300 | 53.000 |
02 feb 2024 | 2,6000 | 2,8000 | 2,5900 | 2,6800 | 2,6800 | 149.600 |
01 feb 2024 | 2,2100 | 2,6400 | 2,2100 | 2,6100 | 2,6100 | 257.100 |
31 ene 2024 | 2,1800 | 2,3900 | 2,1800 | 2,2400 | 2,2400 | 19.300 |
30 ene 2024 | 2,4700 | 2,4700 | 2,1500 | 2,2700 | 2,2700 | 79.800 |
29 ene 2024 | 2,2300 | 2,5400 | 2,1600 | 2,4700 | 2,4700 | 203.700 |
26 ene 2024 | 2,2600 | 2,3900 | 2,2000 | 2,2700 | 2,2700 | 37.400 |
25 ene 2024 | 2,1600 | 2,3000 | 2,1600 | 2,2900 | 2,2900 | 41.800 |
24 ene 2024 | 2,1400 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 26.100 |
23 ene 2024 | 2,1700 | 2,2900 | 2,0500 | 2,2300 | 2,2300 | 60.900 |
22 ene 2024 | 2,0600 | 2,1800 | 2,0000 | 2,1100 | 2,1100 | 104.500 |
19 ene 2024 | 2,0200 | 2,0500 | 1,9400 | 1,9900 | 1,9900 | 39.800 |
18 ene 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9900 | 1,9900 | 27.700 |
17 ene 2024 | 1,9300 | 2,0100 | 1,8600 | 1,9300 | 1,9300 | 61.800 |
16 ene 2024 | 2,2600 | 2,2900 | 1,9600 | 1,9800 | 1,9800 | 218.500 |
12 ene 2024 | 2,2800 | 2,3700 | 2,2000 | 2,2200 | 2,2200 | 39.700 |
11 ene 2024 | 2,5200 | 2,5200 | 2,2600 | 2,3100 | 2,3100 | 34.400 |
10 ene 2024 | 2,4000 | 2,5000 | 2,3300 | 2,4200 | 2,4200 | 163.800 |
09 ene 2024 | 2,4950 | 2,5200 | 2,3800 | 2,4400 | 2,4400 | 128.100 |
08 ene 2024 | 2,4000 | 2,7670 | 2,3000 | 2,5200 | 2,5200 | 207.300 |
05 ene 2024 | 2,6000 | 2,6700 | 2,5100 | 2,6000 | 2,6000 | 143.400 |
04 ene 2024 | 2,6700 | 2,6700 | 2,5800 | 2,6000 | 2,6000 | 44.300 |
03 ene 2024 | 2,6400 | 2,7100 | 2,5500 | 2,6700 | 2,6700 | 111.700 |
02 ene 2024 | 2,5500 | 2,7200 | 2,5000 | 2,6700 | 2,6700 | 118.500 |
29 dic 2023 | 2,6700 | 2,7900 | 2,4940 | 2,6200 | 2,6200 | 117.200 |
28 dic 2023 | 2,4700 | 2,7250 | 2,4080 | 2,6700 | 2,6700 | 108.700 |
27 dic 2023 | 2,3500 | 2,5300 | 2,3300 | 2,4300 | 2,4300 | 55.200 |
26 dic 2023 | 2,4800 | 2,5350 | 2,3600 | 2,3600 | 2,3600 | 61.000 |
22 dic 2023 | 2,4900 | 2,5780 | 2,4700 | 2,5300 | 2,5300 | 71.900 |
21 dic 2023 | 2,5300 | 2,6300 | 2,3600 | 2,5100 | 2,5100 | 202.500 |
20 dic 2023 | 2,2200 | 2,5400 | 2,1900 | 2,5000 | 2,5000 | 131.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |