Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 12.662 |
09 may 2024 | 1,1900 | 1,1900 | 1,0700 | 1,1200 | 1,1200 | 30.100 |
08 may 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 27.000 |
07 may 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 54.000 |
06 may 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 55.600 |
03 may 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1600 | 1,1600 | 56.900 |
02 may 2024 | 1,2600 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 101.300 |
01 may 2024 | 1,3500 | 1,3600 | 1,2100 | 1,2500 | 1,2500 | 139.400 |
30 abr 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 25.500 |
29 abr 2024 | 1,4400 | 1,4800 | 1,3900 | 1,3900 | 1,3900 | 51.100 |
26 abr 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 11.500 |
25 abr 2024 | 1,4500 | 1,4600 | 1,3900 | 1,4600 | 1,4600 | 33.900 |
24 abr 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 39.300 |
23 abr 2024 | 1,3900 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 25.000 |
22 abr 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 25.800 |
19 abr 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 26.800 |
18 abr 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 12.900 |
17 abr 2024 | 1,2900 | 1,3800 | 1,2500 | 1,3400 | 1,3400 | 34.300 |
16 abr 2024 | 1,3000 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 32.400 |
15 abr 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 28.200 |
12 abr 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 47.700 |
11 abr 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 78.700 |
10 abr 2024 | 1,4200 | 1,4300 | 1,3000 | 1,3500 | 1,3500 | 103.600 |
09 abr 2024 | 1,5800 | 1,5800 | 1,4000 | 1,4200 | 1,4200 | 145.700 |
08 abr 2024 | 1,5500 | 1,6100 | 1,5400 | 1,5500 | 1,5500 | 41.800 |
05 abr 2024 | 1,6400 | 1,6400 | 1,5400 | 1,5500 | 1,5500 | 38.900 |
04 abr 2024 | 1,6400 | 1,6600 | 1,6300 | 1,6400 | 1,6400 | 11.800 |
03 abr 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6500 | 1,6500 | 28.200 |
02 abr 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 11.400 |
01 abr 2024 | 1,6200 | 1,7500 | 1,6200 | 1,6600 | 1,6600 | 42.100 |
28 mar 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6700 | 1,6700 | 20.800 |
27 mar 2024 | 1,6500 | 1,6900 | 1,6300 | 1,6600 | 1,6600 | 21.000 |
26 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 14.200 |
25 mar 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 3700 |
22 mar 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 5300 |
21 mar 2024 | 1,5900 | 1,6500 | 1,5900 | 1,6300 | 1,6300 | 11.800 |
20 mar 2024 | 1,6000 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 13.800 |
19 mar 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | 6600 |
18 mar 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 17.500 |
15 mar 2024 | 1,7200 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 19.700 |
14 mar 2024 | 1,7300 | 1,7500 | 1,6600 | 1,6600 | 1,6600 | 8800 |
13 mar 2024 | 1,7000 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 11.300 |
12 mar 2024 | 1,8100 | 1,8100 | 1,6700 | 1,7300 | 1,7300 | 21.700 |
11 mar 2024 | 1,7900 | 1,8300 | 1,7800 | 1,7900 | 1,7900 | 17.000 |
08 mar 2024 | 1,6900 | 1,8300 | 1,6900 | 1,8000 | 1,8000 | 37.100 |
07 mar 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7600 | 1,7600 | 23.000 |
06 mar 2024 | 1,6200 | 1,7300 | 1,6200 | 1,7200 | 1,7200 | 27.700 |
05 mar 2024 | 1,6100 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 24.700 |
04 mar 2024 | 1,6200 | 1,6300 | 1,5500 | 1,6100 | 1,6100 | 31.300 |
01 mar 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6400 | 1,6400 | 29.200 |
29 feb 2024 | 1,6800 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 16.200 |
28 feb 2024 | 1,6600 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 11.700 |
27 feb 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 9500 |
26 feb 2024 | 1,7500 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 33.200 |
23 feb 2024 | 1,7300 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 33.800 |
22 feb 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 16.700 |
21 feb 2024 | 1,7900 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 13.200 |
20 feb 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,8000 | 9500 |
16 feb 2024 | 1,7800 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 12.900 |
15 feb 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 16.000 |
14 feb 2024 | 1,7700 | 1,7700 | 1,7100 | 1,7100 | 1,7100 | 11.500 |
13 feb 2024 | 1,8000 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 10.100 |
12 feb 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 35.000 |
09 feb 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8200 | 1,8200 | 27.700 |
08 feb 2024 | 1,7600 | 1,8100 | 1,7300 | 1,8000 | 1,8000 | 13.200 |
07 feb 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7700 | 1,7700 | 11.200 |
06 feb 2024 | 1,6700 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 18.900 |
05 feb 2024 | 1,6600 | 1,7600 | 1,6600 | 1,6900 | 1,6900 | 38.500 |
02 feb 2024 | 1,7800 | 1,8500 | 1,6700 | 1,7600 | 1,7600 | 27.000 |
01 feb 2024 | 1,7200 | 1,7200 | 1,6500 | 1,7100 | 1,7100 | 32.500 |
31 ene 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 33.100 |
30 ene 2024 | 1,7500 | 1,8200 | 1,7000 | 1,8000 | 1,8000 | 38.100 |
29 ene 2024 | 1,6000 | 1,7400 | 1,5900 | 1,7200 | 1,7200 | 22.100 |
26 ene 2024 | 1,5800 | 1,7400 | 1,5800 | 1,6700 | 1,6700 | 16.400 |
25 ene 2024 | 1,5700 | 1,6500 | 1,5500 | 1,6200 | 1,6200 | 30.700 |
24 ene 2024 | 1,5400 | 1,6400 | 1,5400 | 1,5900 | 1,5900 | 29.200 |
23 ene 2024 | 1,6400 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 13.000 |
22 ene 2024 | 1,5600 | 1,6500 | 1,5400 | 1,5800 | 1,5800 | 28.500 |
19 ene 2024 | 1,5500 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 20.400 |
18 ene 2024 | 1,6200 | 1,6200 | 1,5400 | 1,5800 | 1,5800 | 11.300 |
17 ene 2024 | 1,7600 | 1,7700 | 1,6300 | 1,6400 | 1,6400 | 17.700 |
16 ene 2024 | 1,5900 | 1,7400 | 1,5200 | 1,7400 | 1,7400 | 44.300 |
12 ene 2024 | 1,5900 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 24.100 |
11 ene 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6300 | 1,6300 | 23.500 |
10 ene 2024 | 1,7300 | 1,7700 | 1,6600 | 1,7000 | 1,7000 | 31.900 |
09 ene 2024 | 1,8300 | 1,8300 | 1,6300 | 1,7200 | 1,7200 | 58.400 |
08 ene 2024 | 1,8200 | 1,8700 | 1,7700 | 1,8300 | 1,8300 | 25.100 |
05 ene 2024 | 1,8000 | 1,9200 | 1,7700 | 1,8700 | 1,8700 | 64.600 |
04 ene 2024 | 1,8400 | 1,9400 | 1,7800 | 1,8300 | 1,8300 | 90.600 |
03 ene 2024 | 2,0100 | 2,1000 | 1,8200 | 1,9400 | 1,9400 | 900.200 |
02 ene 2024 | 1,7400 | 1,8000 | 1,7000 | 1,7200 | 1,7200 | 40.500 |
29 dic 2023 | 1,8500 | 1,8700 | 1,7200 | 1,7600 | 1,7600 | 72.400 |
28 dic 2023 | 1,8500 | 1,9300 | 1,8000 | 1,8800 | 1,8800 | 39.300 |
27 dic 2023 | 1,8900 | 1,9500 | 1,8000 | 1,8500 | 1,8500 | 53.500 |
26 dic 2023 | 1,9300 | 2,0100 | 1,8300 | 1,8600 | 1,8600 | 73.500 |
22 dic 2023 | 1,9200 | 1,9700 | 1,9200 | 1,9300 | 1,9300 | 22.800 |
21 dic 2023 | 2,0700 | 2,0700 | 1,9200 | 1,9200 | 1,9200 | 54.500 |
20 dic 2023 | 1,9300 | 2,0700 | 1,7500 | 2,0400 | 2,0400 | 82.900 |
19 dic 2023 | 1,9600 | 1,9600 | 1,8800 | 1,9200 | 1,9200 | 92.000 |
18 dic 2023 | 1,9900 | 2,0000 | 1,9000 | 1,9600 | 1,9600 | 43.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |