Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,5900 | 1,7100 | 1,5900 | 1,6750 | 1,6750 | 447.851 |
20 may 2024 | 1,6100 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 846.800 |
17 may 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 815.200 |
16 may 2024 | 1,6200 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 1.039.700 |
15 may 2024 | 1,5800 | 1,6900 | 1,5700 | 1,6100 | 1,6100 | 1.224.200 |
14 may 2024 | 1,4300 | 1,5900 | 1,4100 | 1,5400 | 1,5400 | 1.441.600 |
13 may 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4600 | 1,4600 | 1.514.200 |
10 may 2024 | 1,6900 | 1,7200 | 1,4800 | 1,4900 | 1,4900 | 2.981.800 |
09 may 2024 | 1,7100 | 1,7400 | 1,6100 | 1,6900 | 1,6900 | 1.182.900 |
08 may 2024 | 1,7100 | 1,8100 | 1,6700 | 1,6800 | 1,6800 | 1.648.400 |
07 may 2024 | 1,7100 | 1,7800 | 1,6700 | 1,7000 | 1,7000 | 909.200 |
06 may 2024 | 1,6900 | 1,7800 | 1,6700 | 1,7200 | 1,7200 | 1.547.400 |
03 may 2024 | 1,5300 | 1,7000 | 1,5300 | 1,6600 | 1,6600 | 1.360.500 |
02 may 2024 | 1,5400 | 1,5700 | 1,4900 | 1,5200 | 1,5200 | 1.218.200 |
01 may 2024 | 1,5100 | 1,5400 | 1,4700 | 1,5300 | 1,5300 | 967.900 |
30 abr 2024 | 1,5300 | 1,5900 | 1,4700 | 1,5100 | 1,5100 | 1.451.600 |
29 abr 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 1.047.800 |
26 abr 2024 | 1,5800 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 900.100 |
25 abr 2024 | 1,4800 | 1,5700 | 1,4500 | 1,5200 | 1,5200 | 854.400 |
24 abr 2024 | 1,4800 | 1,6000 | 1,4800 | 1,5000 | 1,5000 | 2.338.100 |
23 abr 2024 | 1,4100 | 1,5100 | 1,4100 | 1,4900 | 1,4900 | 1.219.000 |
22 abr 2024 | 1,3200 | 1,4700 | 1,3200 | 1,4200 | 1,4200 | 1.020.500 |
19 abr 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 1.172.000 |
18 abr 2024 | 1,3100 | 1,4800 | 1,2400 | 1,4200 | 1,4200 | 2.324.400 |
17 abr 2024 | 1,5400 | 1,6200 | 1,3500 | 1,3500 | 1,3500 | 4.115.500 |
16 abr 2024 | 1,6700 | 1,6900 | 1,5300 | 1,5400 | 1,5400 | 1.719.100 |
15 abr 2024 | 1,6300 | 1,7300 | 1,6300 | 1,7100 | 1,7100 | 1.606.400 |
12 abr 2024 | 1,8300 | 1,8300 | 1,6000 | 1,6600 | 1,6600 | 2.007.200 |
11 abr 2024 | 1,7700 | 1,8400 | 1,7400 | 1,7700 | 1,7700 | 1.007.900 |
10 abr 2024 | 1,7900 | 1,8200 | 1,7200 | 1,7500 | 1,7500 | 1.642.400 |
09 abr 2024 | 1,7600 | 1,9700 | 1,7000 | 1,8400 | 1,8400 | 3.863.700 |
08 abr 2024 | 1,8500 | 1,9100 | 1,6300 | 1,7500 | 1,7500 | 4.052.500 |
05 abr 2024 | 2,1700 | 2,3100 | 1,6000 | 1,8700 | 1,8700 | 10.558.600 |
04 abr 2024 | 2,0400 | 2,2700 | 2,0300 | 2,1000 | 2,1000 | 4.025.000 |
03 abr 2024 | 1,8400 | 2,0700 | 1,8100 | 2,0300 | 2,0300 | 2.384.000 |
02 abr 2024 | 2,0000 | 2,0400 | 1,8200 | 1,8400 | 1,8400 | 3.559.300 |
01 abr 2024 | 1,8400 | 2,1100 | 1,7800 | 2,0000 | 2,0000 | 3.428.900 |
28 mar 2024 | 1,8500 | 1,9100 | 1,7600 | 1,8000 | 1,8000 | 1.890.400 |
27 mar 2024 | 1,8200 | 1,8700 | 1,7000 | 1,8300 | 1,8300 | 2.548.800 |
26 mar 2024 | 1,9200 | 1,9400 | 1,7200 | 1,8000 | 1,8000 | 3.789.900 |
25 mar 2024 | 1,6500 | 1,8900 | 1,6100 | 1,8900 | 1,8900 | 3.230.500 |
22 mar 2024 | 1,7000 | 1,7000 | 1,5700 | 1,6700 | 1,6700 | 1.867.500 |
21 mar 2024 | 1,6500 | 1,7000 | 1,5700 | 1,6800 | 1,6800 | 2.556.100 |
20 mar 2024 | 1,6200 | 1,7300 | 1,5300 | 1,6300 | 1,6300 | 6.819.200 |
19 mar 2024 | 1,3100 | 1,5700 | 1,2900 | 1,5500 | 1,5500 | 4.693.100 |
18 mar 2024 | 1,2900 | 1,3400 | 1,2400 | 1,2900 | 1,2900 | 817.900 |
15 mar 2024 | 1,1700 | 1,3000 | 1,1500 | 1,2900 | 1,2900 | 1.202.000 |
14 mar 2024 | 1,2600 | 1,2700 | 1,1000 | 1,2000 | 1,2000 | 777.800 |
13 mar 2024 | 1,3200 | 1,3200 | 1,1200 | 1,2600 | 1,2600 | 1.507.200 |
12 mar 2024 | 1,2300 | 1,3300 | 1,2100 | 1,3100 | 1,3100 | 2.328.800 |
11 mar 2024 | 1,1200 | 1,2500 | 1,1000 | 1,2000 | 1,2000 | 1.490.400 |
08 mar 2024 | 1,1000 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 1.139.600 |
07 mar 2024 | 1,1900 | 1,2500 | 1,0800 | 1,1000 | 1,1000 | 1.665.200 |
06 mar 2024 | 1,0400 | 1,2000 | 1,0200 | 1,1500 | 1,1500 | 2.918.200 |
05 mar 2024 | 1,0100 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 305.000 |
04 mar 2024 | 0,9900 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 512.200 |
01 mar 2024 | 0,9800 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 336.300 |
29 feb 2024 | 1,0000 | 1,0200 | 0,9700 | 0,9800 | 0,9800 | 411.600 |
28 feb 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 480.700 |
27 feb 2024 | 0,9900 | 1,0300 | 0,9600 | 1,0300 | 1,0300 | 507.400 |
26 feb 2024 | 0,9700 | 1,0000 | 0,9600 | 0,9800 | 0,9800 | 309.300 |
23 feb 2024 | 1,0000 | 1,0100 | 0,9700 | 0,9800 | 0,9800 | 500.800 |
22 feb 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0200 | 1,0200 | 523.900 |
21 feb 2024 | 1,0000 | 1,0200 | 0,9500 | 1,0100 | 1,0100 | 369.400 |
20 feb 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 490.200 |
16 feb 2024 | 1,0000 | 1,0200 | 0,9700 | 1,0100 | 1,0100 | 317.800 |
15 feb 2024 | 1,0400 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 507.100 |
14 feb 2024 | 0,9800 | 1,0300 | 0,9800 | 1,0300 | 1,0300 | 578.600 |
13 feb 2024 | 1,0100 | 1,0200 | 0,9500 | 0,9700 | 0,9700 | 546.200 |
12 feb 2024 | 0,9600 | 1,0500 | 0,9500 | 0,9900 | 0,9900 | 876.700 |
09 feb 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9400 | 0,9400 | 228.700 |
08 feb 2024 | 0,9400 | 0,9800 | 0,9300 | 0,9400 | 0,9400 | 410.700 |
07 feb 2024 | 0,9100 | 0,9500 | 0,9000 | 0,9500 | 0,9500 | 760.700 |
06 feb 2024 | 0,8400 | 0,9000 | 0,8400 | 0,9000 | 0,9000 | 250.400 |
05 feb 2024 | 0,8500 | 0,8500 | 0,8300 | 0,8400 | 0,8400 | 229.600 |
02 feb 2024 | 0,8400 | 0,8600 | 0,8300 | 0,8500 | 0,8500 | 384.300 |
01 feb 2024 | 0,8500 | 0,8600 | 0,8300 | 0,8400 | 0,8400 | 382.700 |
31 ene 2024 | 0,8400 | 0,8700 | 0,8400 | 0,8500 | 0,8500 | 242.000 |
30 ene 2024 | 0,8600 | 0,8800 | 0,8500 | 0,8500 | 0,8500 | 259.600 |
29 ene 2024 | 0,8200 | 0,8800 | 0,8200 | 0,8700 | 0,8700 | 444.700 |
26 ene 2024 | 0,8300 | 0,8300 | 0,8000 | 0,8200 | 0,8200 | 159.200 |
25 ene 2024 | 0,8100 | 0,8300 | 0,7700 | 0,8000 | 0,8000 | 397.100 |
24 ene 2024 | 0,8300 | 0,8500 | 0,8000 | 0,8100 | 0,8100 | 282.000 |
23 ene 2024 | 0,8200 | 0,8600 | 0,8100 | 0,8200 | 0,8200 | 296.600 |
22 ene 2024 | 0,8300 | 0,8400 | 0,8100 | 0,8200 | 0,8200 | 331.100 |
19 ene 2024 | 0,8200 | 0,8400 | 0,8000 | 0,8200 | 0,8200 | 357.500 |
18 ene 2024 | 0,8400 | 0,8600 | 0,8100 | 0,8200 | 0,8200 | 269.400 |
17 ene 2024 | 0,8400 | 0,8600 | 0,8100 | 0,8200 | 0,8200 | 343.800 |
16 ene 2024 | 0,9000 | 0,9300 | 0,8600 | 0,8600 | 0,8600 | 477.800 |
12 ene 2024 | 0,9100 | 0,9300 | 0,8900 | 0,9100 | 0,9100 | 301.400 |
11 ene 2024 | 0,9200 | 0,9200 | 0,8900 | 0,9000 | 0,9000 | 213.100 |
10 ene 2024 | 0,9200 | 0,9200 | 0,8800 | 0,9100 | 0,9100 | 286.900 |
09 ene 2024 | 0,9500 | 0,9500 | 0,9000 | 0,9100 | 0,9100 | 474.100 |
08 ene 2024 | 0,9100 | 0,9800 | 0,9100 | 0,9500 | 0,9500 | 460.400 |
05 ene 2024 | 0,9100 | 0,9600 | 0,8800 | 0,9300 | 0,9300 | 539.100 |
04 ene 2024 | 0,9600 | 0,9600 | 0,9100 | 0,9100 | 0,9100 | 327.200 |
03 ene 2024 | 0,9200 | 0,9600 | 0,9000 | 0,9300 | 0,9300 | 309.200 |
02 ene 2024 | 0,9000 | 0,9900 | 0,9000 | 0,9400 | 0,9400 | 948.500 |
29 dic 2023 | 1,0500 | 1,0500 | 0,8700 | 0,8800 | 0,8800 | 1.581.800 |
28 dic 2023 | 0,9500 | 1,1000 | 0,9500 | 0,9800 | 0,9800 | 2.598.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |