Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 1,0500 | 1,1400 | 1,0400 | 1,1200 | 1,1200 | 418.500 |
21 jun 2024 | 1,2700 | 1,2900 | 1,0700 | 1,0700 | 1,0700 | 1.029.500 |
20 jun 2024 | 1,2500 | 1,3400 | 1,2200 | 1,2690 | 1,2690 | 304.600 |
18 jun 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 396.600 |
17 jun 2024 | 1,2500 | 1,3100 | 1,2200 | 1,3000 | 1,3000 | 388.800 |
14 jun 2024 | 1,3400 | 1,3500 | 1,2600 | 1,2900 | 1,2900 | 386.800 |
13 jun 2024 | 1,3900 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 279.900 |
12 jun 2024 | 1,3300 | 1,4800 | 1,3000 | 1,3800 | 1,3800 | 576.200 |
11 jun 2024 | 1,3400 | 1,3500 | 1,2410 | 1,3200 | 1,3200 | 432.100 |
10 jun 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3550 | 1,3550 | 260.300 |
07 jun 2024 | 1,3500 | 1,5100 | 1,3500 | 1,4000 | 1,4000 | 579.400 |
06 jun 2024 | 1,3500 | 1,6400 | 1,3410 | 1,5100 | 1,5100 | 940.900 |
05 jun 2024 | 1,3400 | 1,4000 | 1,3050 | 1,3980 | 1,3980 | 259.500 |
04 jun 2024 | 1,3500 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | 299.300 |
03 jun 2024 | 1,4200 | 1,4490 | 1,3400 | 1,3800 | 1,3800 | 169.600 |
31 may 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 96.500 |
30 may 2024 | 1,3700 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 133.200 |
29 may 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 77.700 |
28 may 2024 | 1,3800 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 179.300 |
24 may 2024 | 1,3900 | 1,4200 | 1,3300 | 1,3700 | 1,3700 | 186.700 |
23 may 2024 | 1,4300 | 1,4890 | 1,3500 | 1,3700 | 1,3700 | 187.500 |
22 may 2024 | 1,4800 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 322.100 |
21 may 2024 | 1,5000 | 1,5400 | 1,4200 | 1,4600 | 1,4600 | 290.000 |
20 may 2024 | 1,4400 | 1,5500 | 1,3800 | 1,4900 | 1,4900 | 443.100 |
17 may 2024 | 1,3300 | 1,4500 | 1,3300 | 1,4400 | 1,4400 | 176.400 |
16 may 2024 | 1,4700 | 1,5000 | 1,3550 | 1,3800 | 1,3800 | 366.800 |
15 may 2024 | 1,3900 | 1,5300 | 1,3600 | 1,5000 | 1,5000 | 322.300 |
14 may 2024 | 1,3900 | 1,3980 | 1,3200 | 1,3500 | 1,3500 | 160.600 |
13 may 2024 | 1,3800 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 161.000 |
10 may 2024 | 1,3700 | 1,4100 | 1,2700 | 1,2900 | 1,2900 | 229.800 |
09 may 2024 | 1,3300 | 1,3890 | 1,3000 | 1,3700 | 1,3700 | 120.600 |
08 may 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 158.500 |
07 may 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 178.100 |
06 may 2024 | 1,4200 | 1,4800 | 1,3300 | 1,3500 | 1,3500 | 204.600 |
03 may 2024 | 1,4200 | 1,4500 | 1,3440 | 1,3600 | 1,3600 | 135.600 |
02 may 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3900 | 1,3900 | 195.500 |
01 may 2024 | 1,3500 | 1,4400 | 1,3300 | 1,3700 | 1,3700 | 181.600 |
30 abr 2024 | 1,4600 | 1,4700 | 1,3700 | 1,3900 | 1,3900 | 183.300 |
29 abr 2024 | 1,5100 | 1,5190 | 1,4600 | 1,4900 | 1,4900 | 152.300 |
26 abr 2024 | 1,4300 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 171.700 |
25 abr 2024 | 1,4700 | 1,5500 | 1,4300 | 1,5200 | 1,5200 | 130.800 |
24 abr 2024 | 1,5500 | 1,5830 | 1,4500 | 1,5100 | 1,5100 | 211.200 |
23 abr 2024 | 1,5600 | 1,6500 | 1,5100 | 1,5600 | 1,5600 | 308.400 |
22 abr 2024 | 1,5300 | 1,6600 | 1,4500 | 1,5800 | 1,5800 | 348.200 |
19 abr 2024 | 1,5100 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 301.300 |
18 abr 2024 | 1,4800 | 1,5800 | 1,4400 | 1,4500 | 1,4500 | 236.300 |
17 abr 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 168.200 |
16 abr 2024 | 1,3500 | 1,4600 | 1,3200 | 1,4400 | 1,4400 | 191.200 |
15 abr 2024 | 1,4300 | 1,4700 | 1,2900 | 1,3400 | 1,3400 | 272.700 |
12 abr 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4400 | 1,4400 | 295.700 |
11 abr 2024 | 1,5700 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 277.700 |
10 abr 2024 | 1,6100 | 1,6400 | 1,5350 | 1,5800 | 1,5800 | 228.100 |
09 abr 2024 | 1,6500 | 1,6910 | 1,5900 | 1,6000 | 1,6000 | 231.000 |
08 abr 2024 | 1,7200 | 1,7400 | 1,6000 | 1,6400 | 1,6400 | 437.000 |
05 abr 2024 | 1,5800 | 1,7300 | 1,5600 | 1,5900 | 1,5900 | 384.800 |
04 abr 2024 | 1,6700 | 1,7400 | 1,5600 | 1,5600 | 1,5600 | 557.800 |
03 abr 2024 | 1,6800 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 298.900 |
02 abr 2024 | 1,6500 | 1,7200 | 1,6000 | 1,6900 | 1,6900 | 504.300 |
01 abr 2024 | 2,0200 | 2,0600 | 1,7300 | 1,8400 | 1,8400 | 1.165.000 |
28 mar 2024 | 1,6100 | 2,4800 | 1,5700 | 2,1700 | 2,1700 | 2.702.300 |
27 mar 2024 | 1,5700 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 175.300 |
26 mar 2024 | 1,6600 | 1,6800 | 1,5400 | 1,5700 | 1,5700 | 368.400 |
25 mar 2024 | 1,6700 | 1,7350 | 1,6100 | 1,6300 | 1,6300 | 589.400 |
22 mar 2024 | 1,6500 | 1,7100 | 1,5600 | 1,6300 | 1,6300 | 493.600 |
21 mar 2024 | 1,7600 | 1,7900 | 1,6050 | 1,6300 | 1,6300 | 482.000 |
20 mar 2024 | 1,5000 | 1,8000 | 1,5000 | 1,7600 | 1,7600 | 585.200 |
19 mar 2024 | 1,5900 | 1,6000 | 1,4800 | 1,5000 | 1,5000 | 330.100 |
18 mar 2024 | 1,6200 | 1,7600 | 1,5500 | 1,6500 | 1,6500 | 386.800 |
15 mar 2024 | 1,5200 | 1,6500 | 1,5100 | 1,6500 | 1,6500 | 635.000 |
14 mar 2024 | 1,7100 | 1,7100 | 1,4200 | 1,5600 | 1,5600 | 871.200 |
13 mar 2024 | 1,8300 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 444.800 |
12 mar 2024 | 1,8600 | 1,8700 | 1,7300 | 1,7900 | 1,7900 | 456.400 |
11 mar 2024 | 1,9800 | 2,0680 | 1,8000 | 1,8100 | 1,8100 | 799.000 |
08 mar 2024 | 2,0000 | 2,1200 | 1,9200 | 2,0050 | 2,0050 | 849.600 |
07 mar 2024 | 2,0000 | 2,0000 | 1,8600 | 1,8900 | 1,8900 | 434.200 |
06 mar 2024 | 1,9500 | 2,0190 | 1,8600 | 1,9300 | 1,9300 | 532.300 |
05 mar 2024 | 2,0000 | 2,0700 | 1,7500 | 1,7900 | 1,7900 | 1.472.500 |
04 mar 2024 | 2,3000 | 2,3900 | 2,1300 | 2,2000 | 2,2000 | 1.009.700 |
01 mar 2024 | 2,1400 | 2,3300 | 2,1000 | 2,3200 | 2,3200 | 651.900 |
29 feb 2024 | 2,5200 | 2,5900 | 2,0200 | 2,0200 | 2,0200 | 1.472.700 |
28 feb 2024 | 2,5600 | 2,7600 | 2,4500 | 2,4800 | 2,4800 | 1.242.700 |
27 feb 2024 | 2,7500 | 2,7800 | 2,4400 | 2,6400 | 2,6400 | 1.243.800 |
26 feb 2024 | 2,1400 | 2,5300 | 2,1300 | 2,4900 | 2,4900 | 890.600 |
23 feb 2024 | 2,2800 | 2,2800 | 2,0600 | 2,1000 | 2,1000 | 354.600 |
22 feb 2024 | 2,1800 | 2,4000 | 2,1400 | 2,2800 | 2,2800 | 514.300 |
21 feb 2024 | 2,2000 | 2,2500 | 2,1400 | 2,1600 | 2,1600 | 303.100 |
20 feb 2024 | 2,4700 | 2,5000 | 2,2100 | 2,3200 | 2,3200 | 509.900 |
16 feb 2024 | 2,6100 | 2,6900 | 2,4200 | 2,5300 | 2,5300 | 478.500 |
15 feb 2024 | 2,8400 | 2,9000 | 2,5200 | 2,5800 | 2,5800 | 1.099.800 |
14 feb 2024 | 2,7800 | 2,9200 | 2,6610 | 2,8400 | 2,8400 | 1.152.400 |
13 feb 2024 | 2,5700 | 2,6900 | 2,3300 | 2,4500 | 2,4500 | 909.400 |
12 feb 2024 | 2,5800 | 2,8500 | 2,5200 | 2,8500 | 2,8500 | 1.618.100 |
09 feb 2024 | 2,3800 | 2,5500 | 2,2700 | 2,4900 | 2,4900 | 1.258.800 |
08 feb 2024 | 1,8700 | 2,3200 | 1,8700 | 2,2400 | 2,2400 | 1.229.700 |
07 feb 2024 | 1,8900 | 1,8900 | 1,7300 | 1,8600 | 1,8600 | 417.500 |
06 feb 2024 | 1,8400 | 1,9000 | 1,7800 | 1,8600 | 1,8600 | 506.700 |
05 feb 2024 | 1,9300 | 2,0200 | 1,8300 | 1,8400 | 1,8400 | 534.300 |
02 feb 2024 | 2,0600 | 2,0800 | 1,9200 | 1,9300 | 1,9300 | 355.000 |
01 feb 2024 | 2,0200 | 2,1290 | 1,9700 | 2,0800 | 2,0800 | 382.100 |
31 ene 2024 | 2,0800 | 2,1700 | 1,8700 | 2,0100 | 2,0100 | 687.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |