Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,7400 | 1,7400 | 1,5700 | 1,5930 | 1,5930 | 5100 |
27 jun 2024 | 1,7200 | 1,7300 | 1,5300 | 1,6000 | 1,6000 | 5600 |
26 jun 2024 | 1,6500 | 1,8100 | 1,4500 | 1,7000 | 1,7000 | 20.600 |
25 jun 2024 | 1,8800 | 1,8800 | 1,6800 | 1,7000 | 1,7000 | 33.800 |
24 jun 2024 | 1,6400 | 1,8700 | 1,4600 | 1,7800 | 1,7800 | 103.300 |
21 jun 2024 | 1,4500 | 1,6700 | 1,4000 | 1,6000 | 1,6000 | 25.100 |
20 jun 2024 | 1,6000 | 1,6000 | 1,4500 | 1,4500 | 1,4500 | 4100 |
18 jun 2024 | 1,4000 | 1,6700 | 1,4000 | 1,4600 | 1,4600 | 4300 |
17 jun 2024 | 1,5000 | 1,6100 | 1,5000 | 1,6100 | 1,6100 | 7500 |
14 jun 2024 | 1,4800 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 10.700 |
13 jun 2024 | 1,6000 | 1,6000 | 1,4510 | 1,4800 | 1,4800 | 1600 |
12 jun 2024 | 1,4700 | 1,5550 | 1,4670 | 1,5550 | 1,5550 | 2300 |
11 jun 2024 | 1,4200 | 1,4700 | 1,3430 | 1,4700 | 1,4700 | 900 |
10 jun 2024 | 1,4300 | 1,5150 | 1,4300 | 1,5150 | 1,5150 | 45.700 |
07 jun 2024 | 1,3100 | 1,5900 | 1,3100 | 1,4400 | 1,4400 | 3400 |
06 jun 2024 | 1,3300 | 1,4900 | 1,2800 | 1,3000 | 1,3000 | 6000 |
05 jun 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
04 jun 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 6900 |
03 jun 2024 | 1,3800 | 1,3800 | 1,2800 | 1,2800 | 1,2800 | 1300 |
31 may 2024 | 1,4900 | 1,5600 | 1,2700 | 1,3200 | 1,3200 | 13.000 |
30 may 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 400 |
29 may 2024 | 1,3100 | 1,3300 | 1,2500 | 1,2520 | 1,2520 | 9800 |
28 may 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 100 |
24 may 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | 3500 |
23 may 2024 | 1,3300 | 1,4350 | 1,3200 | 1,3200 | 1,3200 | 2200 |
22 may 2024 | 1,3600 | 1,6100 | 1,3600 | 1,3960 | 1,3960 | 9100 |
21 may 2024 | 1,3100 | 1,4100 | 1,3100 | 1,4100 | 1,4100 | 2700 |
20 may 2024 | 1,3350 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 4200 |
17 may 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3200 | 1,3200 | 1300 |
16 may 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 400 |
15 may 2024 | 1,2600 | 1,4100 | 1,2600 | 1,3800 | 1,3800 | 4300 |
14 may 2024 | 1,4090 | 1,4090 | 1,3000 | 1,3300 | 1,3300 | 5500 |
13 may 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 5900 |
10 may 2024 | 1,6000 | 1,6000 | 1,3100 | 1,3400 | 1,3400 | 14.300 |
09 may 2024 | 1,4000 | 1,5000 | 1,3100 | 1,4900 | 1,4900 | 9000 |
08 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 2300 |
07 may 2024 | 1,2500 | 1,5600 | 1,2500 | 1,4400 | 1,4400 | 6400 |
06 may 2024 | 1,4600 | 1,5900 | 1,4600 | 1,5900 | 1,5900 | 5400 |
03 may 2024 | 1,5500 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 7300 |
02 may 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 3100 |
01 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
30 abr 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 2200 |
29 abr 2024 | 1,4500 | 1,5630 | 1,4100 | 1,5630 | 1,5630 | 8800 |
26 abr 2024 | 1,5400 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 900 |
25 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
24 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 100 |
23 abr 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 200 |
22 abr 2024 | 1,5500 | 1,6200 | 1,4500 | 1,6200 | 1,6200 | 16.100 |
19 abr 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 1000 |
18 abr 2024 | 1,7090 | 1,7100 | 1,7000 | 1,7010 | 1,7010 | 3300 |
17 abr 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 900 |
16 abr 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 400 |
15 abr 2024 | 1,8100 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 600 |
12 abr 2024 | 1,6900 | 1,8200 | 1,6900 | 1,7750 | 1,7750 | 3400 |
11 abr 2024 | 1,6800 | 1,6950 | 1,6700 | 1,6700 | 1,6700 | 700 |
10 abr 2024 | 1,7000 | 1,8800 | 1,6950 | 1,8600 | 1,8600 | 2100 |
09 abr 2024 | 1,6200 | 1,7500 | 1,5800 | 1,7500 | 1,7500 | 14.700 |
08 abr 2024 | 1,6600 | 1,6800 | 1,6200 | 1,6200 | 1,6200 | 800 |
05 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
04 abr 2024 | 1,5520 | 1,6600 | 1,5520 | 1,6600 | 1,6600 | 6500 |
03 abr 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
02 abr 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 1900 |
01 abr 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6100 | 1,6100 | 2100 |
28 mar 2024 | 1,5300 | 1,6800 | 1,5300 | 1,6500 | 1,6500 | 1100 |
27 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1000 |
26 mar 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 1700 |
25 mar 2024 | 1,7300 | 1,7300 | 1,6400 | 1,6400 | 1,6400 | 1200 |
22 mar 2024 | 1,6900 | 1,7300 | 1,6400 | 1,7300 | 1,7300 | 1200 |
21 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
20 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 100 |
19 mar 2024 | 1,6900 | 1,6900 | 1,6400 | 1,6400 | 1,6400 | 1500 |
18 mar 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 600 |
15 mar 2024 | 1,6900 | 1,7200 | 1,6200 | 1,7200 | 1,7200 | 1200 |
14 mar 2024 | 1,6500 | 1,7500 | 1,6400 | 1,7500 | 1,7500 | 800 |
13 mar 2024 | 1,7000 | 1,8400 | 1,7000 | 1,7200 | 1,7200 | 5600 |
12 mar 2024 | 1,9900 | 1,9900 | 1,6800 | 1,6800 | 1,6800 | 3500 |
11 mar 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | 1100 |
08 mar 2024 | 1,8900 | 1,9700 | 1,7300 | 1,7400 | 1,7400 | 3800 |
07 mar 2024 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1,9530 | 1200 |
06 mar 2024 | 1,8700 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 700 |
05 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 500 |
04 mar 2024 | 1,7500 | 1,9700 | 1,7500 | 1,8500 | 1,8500 | 7400 |
01 mar 2024 | 1,8100 | 1,8100 | 1,6700 | 1,7500 | 1,7500 | 6900 |
29 feb 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7290 | 1,7290 | 4700 |
28 feb 2024 | 1,7000 | 1,8450 | 1,7000 | 1,8300 | 1,8300 | 600 |
27 feb 2024 | 1,7200 | 1,8200 | 1,7200 | 1,7600 | 1,7600 | 7600 |
26 feb 2024 | 1,9600 | 2,0700 | 1,7300 | 1,9500 | 1,9500 | 3000 |
23 feb 2024 | 1,8800 | 2,0800 | 1,7000 | 2,0800 | 2,0800 | 2900 |
22 feb 2024 | 1,8500 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 600 |
21 feb 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8450 | 1,8450 | 4600 |
20 feb 2024 | 1,8900 | 1,9500 | 1,8000 | 1,9500 | 1,9500 | 9200 |
16 feb 2024 | 1,9300 | 1,9900 | 1,8900 | 1,9900 | 1,9900 | 1500 |
15 feb 2024 | 1,8600 | 2,0300 | 1,8600 | 2,0300 | 2,0300 | 2600 |
14 feb 2024 | 1,9500 | 1,9500 | 1,8610 | 1,8900 | 1,8900 | 1500 |
13 feb 2024 | 1,8650 | 1,9800 | 1,8650 | 1,9700 | 1,9700 | 2700 |
12 feb 2024 | 1,9200 | 2,0150 | 1,7800 | 2,0000 | 2,0000 | 9000 |
09 feb 2024 | 1,9650 | 2,0500 | 1,9650 | 2,0000 | 2,0000 | 7100 |
08 feb 2024 | 2,0400 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 4100 |
07 feb 2024 | 1,9200 | 2,0450 | 1,9010 | 2,0450 | 2,0450 | 5900 |
06 feb 2024 | 1,9300 | 2,0440 | 1,9020 | 2,0400 | 2,0400 | 7600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |