Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,7900 | 1,9630 | 1,7700 | 1,8800 | 1,8800 | 10.700 |
09 may 2024 | 1,7900 | 1,8740 | 1,7900 | 1,8500 | 1,8500 | 3500 |
08 may 2024 | 1,8500 | 1,8760 | 1,7600 | 1,8100 | 1,8100 | 9000 |
07 may 2024 | 1,8800 | 1,9250 | 1,8300 | 1,8800 | 1,8800 | 10.200 |
06 may 2024 | 1,9700 | 1,9700 | 1,8900 | 1,8900 | 1,8900 | 12.800 |
03 may 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 11.700 |
02 may 2024 | 1,9300 | 1,9800 | 1,7700 | 1,9730 | 1,9730 | 11.900 |
01 may 2024 | 1,8400 | 1,9670 | 1,7500 | 1,9600 | 1,9600 | 11.500 |
30 abr 2024 | 1,9000 | 1,9600 | 1,8700 | 1,9200 | 1,9200 | 8100 |
29 abr 2024 | 1,9600 | 1,9680 | 1,8900 | 1,9400 | 1,9400 | 8500 |
26 abr 2024 | 1,8200 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 5000 |
25 abr 2024 | 1,7900 | 1,8500 | 1,7900 | 1,8500 | 1,8500 | 6200 |
24 abr 2024 | 1,8100 | 1,8200 | 1,7200 | 1,8200 | 1,8200 | 3800 |
23 abr 2024 | 1,7500 | 1,8300 | 1,7280 | 1,8300 | 1,8300 | 7200 |
22 abr 2024 | 1,7200 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 8300 |
19 abr 2024 | 1,7250 | 1,7500 | 1,6950 | 1,7200 | 1,7200 | 16.400 |
18 abr 2024 | 1,7200 | 1,7700 | 1,7100 | 1,7500 | 1,7500 | 14.600 |
17 abr 2024 | 1,7540 | 1,7800 | 1,7200 | 1,7480 | 1,7480 | 4900 |
16 abr 2024 | 1,7950 | 1,8000 | 1,7300 | 1,7400 | 1,7400 | 8300 |
15 abr 2024 | 1,8900 | 1,8900 | 1,7300 | 1,7500 | 1,7500 | 8100 |
12 abr 2024 | 1,7700 | 1,9000 | 1,7000 | 1,8600 | 1,8600 | 57.000 |
11 abr 2024 | 1,7900 | 1,8350 | 1,7500 | 1,7900 | 1,7900 | 17.000 |
10 abr 2024 | 1,8700 | 1,9190 | 1,7700 | 1,7800 | 1,7800 | 16.600 |
09 abr 2024 | 1,9400 | 1,9900 | 1,8500 | 1,8700 | 1,8700 | 19.400 |
08 abr 2024 | 1,9700 | 2,0390 | 1,8720 | 1,9200 | 1,9200 | 15.100 |
05 abr 2024 | 1,9500 | 1,9800 | 1,8800 | 1,9500 | 1,9500 | 17.100 |
04 abr 2024 | 1,9800 | 2,0100 | 1,9000 | 1,9300 | 1,9300 | 18.500 |
03 abr 2024 | 1,9600 | 2,0050 | 1,9500 | 1,9800 | 1,9800 | 13.600 |
02 abr 2024 | 1,9800 | 2,0100 | 1,9200 | 1,9900 | 1,9900 | 14.000 |
01 abr 2024 | 2,0400 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 22.400 |
28 mar 2024 | 2,0000 | 2,0200 | 1,9800 | 2,0200 | 2,0200 | 15.300 |
27 mar 2024 | 2,0400 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 22.300 |
26 mar 2024 | 2,0900 | 2,1360 | 1,9900 | 2,0100 | 2,0100 | 29.300 |
25 mar 2024 | 2,1700 | 2,1700 | 2,0200 | 2,0600 | 2,0600 | 30.100 |
22 mar 2024 | 2,0800 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 8800 |
21 mar 2024 | 2,1100 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 18.400 |
20 mar 2024 | 2,1600 | 2,2000 | 2,0950 | 2,1200 | 2,1200 | 28.100 |
19 mar 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1500 | 2,1500 | 12.800 |
18 mar 2024 | 2,1700 | 2,2500 | 2,1510 | 2,2400 | 2,2400 | 23.600 |
15 mar 2024 | 2,1900 | 2,2400 | 2,1200 | 2,1600 | 2,1600 | 33.600 |
14 mar 2024 | 2,1400 | 2,1470 | 2,0800 | 2,1100 | 2,1100 | 27.100 |
13 mar 2024 | 2,1170 | 2,3100 | 2,1000 | 2,1500 | 2,1500 | 18.600 |
12 mar 2024 | 2,1400 | 2,2800 | 2,0000 | 2,0800 | 2,0800 | 42.500 |
11 mar 2024 | 2,1600 | 2,2400 | 2,1000 | 2,1300 | 2,1300 | 50.500 |
08 mar 2024 | 2,3600 | 2,4000 | 2,1900 | 2,1900 | 2,1900 | 23.000 |
07 mar 2024 | 2,2000 | 2,4500 | 2,2000 | 2,2900 | 2,2900 | 46.900 |
06 mar 2024 | 2,4700 | 2,5000 | 2,2020 | 2,2500 | 2,2500 | 70.600 |
05 mar 2024 | 2,5500 | 2,5700 | 2,4500 | 2,4700 | 2,4700 | 29.400 |
04 mar 2024 | 2,5000 | 2,5900 | 2,4100 | 2,5200 | 2,5200 | 42.100 |
01 mar 2024 | 2,4100 | 2,5000 | 2,3500 | 2,4500 | 2,4500 | 27.800 |
29 feb 2024 | 2,4400 | 2,4900 | 2,4000 | 2,4000 | 2,4000 | 23.000 |
28 feb 2024 | 2,3600 | 2,5000 | 2,3470 | 2,4400 | 2,4400 | 32.400 |
27 feb 2024 | 2,2600 | 2,5000 | 2,2600 | 2,4300 | 2,4300 | 28.300 |
26 feb 2024 | 2,2800 | 2,3310 | 2,2500 | 2,2600 | 2,2600 | 15.900 |
23 feb 2024 | 2,3300 | 2,3700 | 2,2800 | 2,3100 | 2,3100 | 7300 |
22 feb 2024 | 2,3600 | 2,3800 | 2,2800 | 2,3320 | 2,3320 | 23.100 |
21 feb 2024 | 2,3700 | 2,4230 | 2,3000 | 2,3100 | 2,3100 | 15.600 |
20 feb 2024 | 2,3300 | 2,4160 | 2,2800 | 2,3500 | 2,3500 | 16.700 |
16 feb 2024 | 2,4800 | 2,4940 | 2,3300 | 2,3300 | 2,3300 | 22.900 |
15 feb 2024 | 2,6100 | 2,6600 | 2,4050 | 2,4500 | 2,4500 | 34.200 |
14 feb 2024 | 2,4900 | 2,6310 | 2,4230 | 2,6200 | 2,6200 | 28.300 |
13 feb 2024 | 2,5100 | 2,5300 | 2,4300 | 2,5000 | 2,5000 | 19.200 |
12 feb 2024 | 2,5700 | 2,7890 | 2,5200 | 2,5200 | 2,5200 | 48.000 |
09 feb 2024 | 2,4400 | 2,6300 | 2,3940 | 2,5900 | 2,5900 | 27.300 |
08 feb 2024 | 2,4600 | 2,5500 | 2,3510 | 2,3800 | 2,3800 | 16.600 |
07 feb 2024 | 2,4700 | 2,6400 | 2,4100 | 2,4400 | 2,4400 | 22.400 |
06 feb 2024 | 2,4900 | 2,5400 | 2,4000 | 2,4600 | 2,4600 | 38.800 |
05 feb 2024 | 2,7400 | 2,7400 | 2,4100 | 2,4100 | 2,4100 | 23.700 |
02 feb 2024 | 2,5230 | 2,5820 | 2,4800 | 2,5700 | 2,5700 | 44.600 |
01 feb 2024 | 2,6440 | 2,6440 | 2,4510 | 2,4900 | 2,4900 | 15.700 |
31 ene 2024 | 2,6000 | 2,6700 | 2,5200 | 2,5300 | 2,5300 | 22.300 |
30 ene 2024 | 2,6000 | 2,6660 | 2,5300 | 2,6000 | 2,6000 | 13.800 |
29 ene 2024 | 2,4600 | 2,7000 | 2,4100 | 2,6400 | 2,6400 | 63.600 |
26 ene 2024 | 2,3800 | 2,6100 | 2,2700 | 2,4200 | 2,4200 | 41.400 |
25 ene 2024 | 2,3100 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 24.900 |
24 ene 2024 | 2,4000 | 2,4000 | 2,2530 | 2,3000 | 2,3000 | 18.600 |
23 ene 2024 | 2,4000 | 2,4800 | 2,2360 | 2,4200 | 2,4200 | 75.200 |
22 ene 2024 | 1,9600 | 2,4900 | 1,9100 | 2,4000 | 2,4000 | 133.200 |
19 ene 2024 | 1,9800 | 1,9800 | 1,8700 | 1,9100 | 1,9100 | 46.100 |
18 ene 2024 | 2,0600 | 2,1400 | 1,9400 | 1,9700 | 1,9700 | 43.800 |
17 ene 2024 | 2,0900 | 2,1360 | 2,0500 | 2,0800 | 2,0800 | 18.800 |
16 ene 2024 | 2,2600 | 2,2900 | 2,0800 | 2,1400 | 2,1400 | 33.700 |
12 ene 2024 | 2,3100 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 24.300 |
11 ene 2024 | 2,3100 | 2,3460 | 2,1700 | 2,3000 | 2,3000 | 30.700 |
10 ene 2024 | 2,4330 | 2,4400 | 2,2600 | 2,3100 | 2,3100 | 26.500 |
09 ene 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3500 | 2,3500 | 56.700 |
08 ene 2024 | 2,4000 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 27.200 |
05 ene 2024 | 2,4600 | 2,4770 | 2,3100 | 2,3600 | 2,3600 | 36.900 |
04 ene 2024 | 2,5800 | 2,5800 | 2,3500 | 2,4400 | 2,4400 | 58.500 |
03 ene 2024 | 2,8000 | 2,8070 | 2,4760 | 2,5800 | 2,5800 | 86.300 |
02 ene 2024 | 2,8000 | 2,9450 | 2,5600 | 2,7900 | 2,7900 | 67.500 |
29 dic 2023 | 3,0000 | 3,0000 | 2,4600 | 2,8500 | 2,8500 | 137.100 |
28 dic 2023 | 2,4200 | 2,9900 | 2,4200 | 2,9300 | 2,9300 | 191.800 |
27 dic 2023 | 2,3300 | 2,4670 | 2,3000 | 2,4200 | 2,4200 | 94.900 |
26 dic 2023 | 2,3000 | 2,3700 | 2,1500 | 2,3400 | 2,3400 | 64.400 |
22 dic 2023 | 2,4100 | 2,4100 | 2,2750 | 2,3000 | 2,3000 | 37.800 |
21 dic 2023 | 2,4400 | 2,4400 | 2,3230 | 2,3800 | 2,3800 | 37.200 |
20 dic 2023 | 2,5300 | 2,5750 | 2,2600 | 2,3100 | 2,3100 | 49.300 |
19 dic 2023 | 2,4600 | 2,7200 | 2,4000 | 2,4400 | 2,4400 | 133.100 |
18 dic 2023 | 2,2600 | 2,4750 | 2,2200 | 2,4200 | 2,4200 | 54.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |