Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1,2591 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 24.267 |
08 may 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 146.300 |
07 may 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 225.300 |
06 may 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 156.500 |
03 may 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 202.100 |
02 may 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 473.100 |
01 may 2024 | 1,2100 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 398.900 |
30 abr 2024 | 1,2000 | 1,2200 | 1,1900 | 1,1900 | 1,1900 | 470.500 |
29 abr 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 142.700 |
26 abr 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 205.000 |
25 abr 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 95.500 |
24 abr 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 354.000 |
23 abr 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 53.900 |
22 abr 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 52.500 |
19 abr 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 39.500 |
18 abr 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 36.500 |
17 abr 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 203.400 |
16 abr 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 184.000 |
15 abr 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 203.300 |
12 abr 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 56.500 |
11 abr 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 140.900 |
10 abr 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 81.000 |
09 abr 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2600 | 1,2600 | 92.400 |
08 abr 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 107.800 |
05 abr 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 83.200 |
04 abr 2024 | 1,3000 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 160.300 |
03 abr 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 155.900 |
02 abr 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 135.500 |
01 abr 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 59.200 |
28 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 104.200 |
27 mar 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 423.600 |
26 mar 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 69.200 |
25 mar 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 812.300 |
22 mar 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 46.200 |
21 mar 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 77.100 |
20 mar 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 184.000 |
19 mar 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 60.200 |
18 mar 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 301.700 |
15 mar 2024 | 1,2500 | 1,3100 | 1,2000 | 1,3000 | 1,3000 | 493.500 |
14 mar 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 177.200 |
13 mar 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 176.700 |
12 mar 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 112.500 |
11 mar 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 165.000 |
08 mar 2024 | 1,3100 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 58.900 |
07 mar 2024 | 1,3400 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 366.100 |
06 mar 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 83.100 |
05 mar 2024 | 1,3200 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 45.800 |
04 mar 2024 | 1,3400 | 1,3500 | 1,2000 | 1,3100 | 1,3100 | 125.800 |
01 mar 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 178.000 |
29 feb 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 164.000 |
28 feb 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 324.700 |
27 feb 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 261.700 |
26 feb 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 272.000 |
23 feb 2024 | 1,2600 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 115.200 |
22 feb 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 128.900 |
21 feb 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 276.900 |
20 feb 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 846.800 |
16 feb 2024 | 1,2800 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 280.000 |
15 feb 2024 | 1,2800 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 346.300 |
14 feb 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 234.900 |
13 feb 2024 | 1,2700 | 1,3200 | 1,1900 | 1,3000 | 1,3000 | 697.500 |
12 feb 2024 | 1,3000 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 472.200 |
09 feb 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 231.600 |
08 feb 2024 | 1,2900 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 140.500 |
07 feb 2024 | 1,3100 | 1,3200 | 1,2700 | 1,3200 | 1,3200 | 142.100 |
06 feb 2024 | 1,3100 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 210.300 |
05 feb 2024 | 1,2000 | 1,3100 | 1,2000 | 1,3000 | 1,3000 | 502.300 |
02 feb 2024 | 1,2700 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 272.400 |
01 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 289.300 |
31 ene 2024 | 1,1700 | 1,2700 | 1,1500 | 1,2600 | 1,2600 | 1.425.600 |
30 ene 2024 | 1,0100 | 1,2000 | 1,0100 | 1,1500 | 1,1500 | 4.451.200 |
29 ene 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 59.400 |
26 ene 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 45.500 |
25 ene 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 40.600 |
24 ene 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 64.300 |
23 ene 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 148.700 |
22 ene 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 88.400 |
19 ene 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3300 | 1,3300 | 76.800 |
18 ene 2024 | 1,3500 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 39.600 |
17 ene 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 431.100 |
16 ene 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3400 | 1,3400 | 371.500 |
12 ene 2024 | 1,4100 | 1,4600 | 1,3900 | 1,4100 | 1,4100 | 89.900 |
11 ene 2024 | 1,4300 | 1,4600 | 1,3600 | 1,4200 | 1,4200 | 133.200 |
10 ene 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 370.800 |
09 ene 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4200 | 1,4200 | 358.600 |
08 ene 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 123.400 |
05 ene 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 100.800 |
04 ene 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 56.600 |
03 ene 2024 | 1,4400 | 1,5200 | 1,4100 | 1,4600 | 1,4600 | 408.300 |
02 ene 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 207.100 |
29 dic 2023 | 1,4100 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 157.800 |
28 dic 2023 | 1,4200 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 41.600 |
27 dic 2023 | 1,3800 | 1,4400 | 1,3800 | 1,4100 | 1,4100 | 144.500 |
26 dic 2023 | 1,3800 | 1,4000 | 1,3400 | 1,3900 | 1,3900 | 123.300 |
22 dic 2023 | 1,3800 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 137.000 |
21 dic 2023 | 1,3300 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 62.100 |
20 dic 2023 | 1,3200 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 77.900 |
19 dic 2023 | 1,3100 | 1,3700 | 1,2900 | 1,3600 | 1,3600 | 90.700 |
18 dic 2023 | 1,3100 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 95.800 |
15 dic 2023 | 1,3400 | 1,3900 | 1,3000 | 1,3600 | 1,3600 | 492.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |