Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | 1,9030 | 3800 |
30 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
29 abr 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1000 |
26 abr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 100 |
25 abr 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | 2200 |
24 abr 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
23 abr 2024 | 1,8420 | 1,9700 | 1,8420 | 1,9500 | 1,9500 | 5400 |
22 abr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 800 |
19 abr 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 6900 |
18 abr 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 100 |
17 abr 2024 | 1,9250 | 1,9500 | 1,8500 | 1,9250 | 1,9250 | 28.000 |
16 abr 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8300 | 1,8300 | 2600 |
15 abr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1100 |
12 abr 2024 | 2,0700 | 2,0800 | 2,0700 | 2,0800 | 2,0800 | 17.100 |
11 abr 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 29.300 |
10 abr 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 1600 |
09 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
08 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 900 |
05 abr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 10.000 |
04 abr 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 200 |
03 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 500 |
02 abr 2024 | 2,4060 | 2,5000 | 2,3860 | 2,3860 | 2,3860 | 5200 |
01 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1400 |
28 mar 2024 | 2,4000 | 2,4200 | 2,3350 | 2,4200 | 2,4200 | 11.700 |
27 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 200 |
26 mar 2024 | 2,2920 | 2,3700 | 2,2920 | 2,3500 | 2,3500 | 24.000 |
25 mar 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 500 |
22 mar 2024 | 2,2400 | 2,4500 | 2,2400 | 2,2400 | 2,2400 | 2500 |
21 mar 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 800 |
20 mar 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4100 | 2,4100 | 32.100 |
19 mar 2024 | 2,3500 | 2,4550 | 2,2500 | 2,2500 | 2,2500 | 32.900 |
18 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1500 |
15 mar 2024 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2,5280 | 2000 |
14 mar 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2000 |
13 mar 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3600 | 2,3600 | 2300 |
12 mar 2024 | 2,4400 | 2,4800 | 2,3000 | 2,4800 | 2,4800 | 14.400 |
11 mar 2024 | 2,3500 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 19.500 |
08 mar 2024 | 2,5000 | 2,5000 | 2,2700 | 2,3200 | 2,3200 | 4300 |
07 mar 2024 | 2,4400 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 1000 |
06 mar 2024 | 2,3900 | 2,4390 | 2,3800 | 2,4390 | 2,4390 | 7200 |
05 mar 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2100 | 2,2100 | 20.200 |
04 mar 2024 | 2,4300 | 2,4300 | 2,3400 | 2,3400 | 2,3400 | 9700 |
01 mar 2024 | 2,3000 | 2,3900 | 2,2800 | 2,3900 | 2,3900 | 11.500 |
29 feb 2024 | 2,2000 | 2,3500 | 2,2000 | 2,2900 | 2,2900 | 5200 |
28 feb 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 54.400 |
27 feb 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
26 feb 2024 | 2,1900 | 2,1900 | 2,1700 | 2,1700 | 2,1700 | 3400 |
23 feb 2024 | 2,0000 | 2,1900 | 2,0000 | 2,1900 | 2,1900 | 64.700 |
22 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 800 |
21 feb 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
20 feb 2024 | 1,8000 | 1,8800 | 1,8000 | 1,8800 | 1,8800 | 11.800 |
16 feb 2024 | 1,8000 | 2,0000 | 1,8000 | 1,8800 | 1,8800 | 62.200 |
15 feb 2024 | 1,9000 | 1,9000 | 1,8300 | 1,8300 | 1,8300 | 4900 |
14 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1900 |
13 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1200 |
12 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 3500 |
09 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
08 feb 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 200 |
07 feb 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
06 feb 2024 | 1,8800 | 1,9500 | 1,8480 | 1,8480 | 1,8480 | 2300 |
05 feb 2024 | 1,8000 | 1,8600 | 1,7500 | 1,8600 | 1,8600 | 115.000 |
02 feb 2024 | 1,8660 | 1,8670 | 1,7700 | 1,7700 | 1,7700 | 176.700 |
01 feb 2024 | 1,8900 | 1,9160 | 1,7900 | 1,7900 | 1,7900 | 9300 |
31 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 3100 |
30 ene 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
29 ene 2024 | 1,9170 | 1,9400 | 1,9170 | 1,9400 | 1,9400 | 15.200 |
26 ene 2024 | 1,9500 | 2,0000 | 1,8520 | 2,0000 | 2,0000 | 4100 |
25 ene 2024 | 1,9500 | 1,9500 | 1,7300 | 1,8800 | 1,8800 | 20.200 |
24 ene 2024 | 1,8300 | 1,8400 | 1,8300 | 1,8400 | 1,8400 | 4500 |
23 ene 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7300 | 1,7300 | 6000 |
22 ene 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 14.400 |
19 ene 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 2000 |
18 ene 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1500 |
17 ene 2024 | 1,8000 | 1,8000 | 1,6500 | 1,7650 | 1,7650 | 61.000 |
16 ene 2024 | 1,8000 | 1,9490 | 1,8000 | 1,9490 | 1,9490 | 16.500 |
12 ene 2024 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 400 |
11 ene 2024 | 1,9300 | 1,9900 | 1,9250 | 1,9250 | 1,9250 | 4200 |
10 ene 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
09 ene 2024 | 1,9160 | 1,9160 | 1,9100 | 1,9100 | 1,9100 | 900 |
08 ene 2024 | 2,0200 | 2,0200 | 1,9000 | 1,9000 | 1,9000 | 34.400 |
05 ene 2024 | 2,0000 | 2,0040 | 2,0000 | 2,0040 | 2,0040 | 104.200 |
04 ene 2024 | 1,8500 | 1,8530 | 1,8500 | 1,8530 | 1,8530 | 104.800 |
03 ene 2024 | 2,0000 | 2,0000 | 1,8700 | 1,8700 | 1,8700 | 45.700 |
02 ene 2024 | 2,0000 | 2,0000 | 1,9410 | 1,9410 | 1,9410 | 17.600 |
29 dic 2023 | 1,9900 | 1,9900 | 1,8610 | 1,8610 | 1,8610 | 18.300 |
28 dic 2023 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | 3500 |
27 dic 2023 | 1,8500 | 1,9500 | 1,8200 | 1,8520 | 1,8520 | 2200 |
26 dic 2023 | 1,8100 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 43.300 |
22 dic 2023 | 1,9800 | 1,9800 | 1,8300 | 1,9000 | 1,9000 | 134.100 |
21 dic 2023 | 1,9100 | 2,0000 | 1,8500 | 1,8900 | 1,8900 | 49.900 |
20 dic 2023 | 1,7800 | 1,8800 | 1,7800 | 1,8800 | 1,8800 | 29.700 |
19 dic 2023 | 1,8900 | 1,9400 | 1,8600 | 1,8600 | 1,8600 | 245.600 |
18 dic 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 5300 |
15 dic 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 100.000 |
14 dic 2023 | 1,8850 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 20.000 |
13 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 4700 |
12 dic 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
11 dic 2023 | 1,7100 | 1,8200 | 1,7100 | 1,8200 | 1,8200 | 3900 |
08 dic 2023 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | 1,7830 | 2000 |
07 dic 2023 | 1,7900 | 1,8000 | 1,6820 | 1,7020 | 1,7020 | 49.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |