Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1,2900 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 2.229.900 |
07 may 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 4000 |
06 may 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 39.200 |
03 may 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 176.200 |
02 may 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 37.900 |
01 may 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 7400 |
30 abr 2024 | 1,3000 | 1,3400 | 1,2900 | 1,2900 | 1,2900 | 4900 |
29 abr 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 3100 |
26 abr 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1200 |
25 abr 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 3800 |
24 abr 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 32.600 |
23 abr 2024 | 1,2800 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 13.800 |
22 abr 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 67.800 |
19 abr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 17.400 |
18 abr 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 14.000 |
17 abr 2024 | 1,3000 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 7700 |
16 abr 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 118.400 |
15 abr 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 73.100 |
12 abr 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 68.100 |
11 abr 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 33.600 |
10 abr 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 71.500 |
09 abr 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 152.200 |
08 abr 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 10.000 |
05 abr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
04 abr 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 46.100 |
03 abr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 3.146.800 |
02 abr 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 37.300 |
01 abr 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 97.100 |
28 mar 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 9600 |
27 mar 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 19.400 |
26 mar 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 4900 |
25 mar 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 12.000 |
22 mar 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 806.600 |
21 mar 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 3.400.000 |
20 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 11.100 |
19 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 1.561.000 |
18 mar 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 6900 |
15 mar 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 144.500 |
14 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 27.500 |
13 mar 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 41.100 |
12 mar 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 35.700 |
11 mar 2024 | 1,3900 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 8000 |
08 mar 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 55.300 |
07 mar 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 64.800 |
06 mar 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 81.400 |
05 mar 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 114.100 |
04 mar 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 15.200 |
01 mar 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 128.400 |
29 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 288.700 |
28 feb 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 1.470.500 |
27 feb 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 234.100 |
26 feb 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3700 |
23 feb 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 40.400 |
22 feb 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3900 | 1,3900 | 8300 |
21 feb 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 3400 |
20 feb 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 13.700 |
16 feb 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 219.400 |
15 feb 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | 18.200 |
14 feb 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | 529.200 |
13 feb 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 50.700 |
12 feb 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 233.800 |
09 feb 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 47.500 |
08 feb 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 17.900 |
07 feb 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 218.900 |
06 feb 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 151.300 |
05 feb 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 204.900 |
02 feb 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 9100 |
01 feb 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 185.700 |
31 ene 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 7400 |
30 ene 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 152.600 |
29 ene 2024 | 1,4400 | 1,4500 | 1,4400 | 1,4500 | 1,4500 | 16.500 |
26 ene 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,4700 | 2700 |
25 ene 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 12.400 |
24 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
23 ene 2024 | 1,4800 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 11.300 |
22 ene 2024 | 1,4600 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 351.100 |
19 ene 2024 | 1,4000 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 17.900 |
18 ene 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 3300 |
17 ene 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 71.600 |
16 ene 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 58.100 |
12 ene 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 15.000 |
11 ene 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 15.400 |
10 ene 2024 | 1,5100 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 64.600 |
09 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 100 |
08 ene 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 63.700 |
05 ene 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 253.100 |
04 ene 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5300 | 1,5300 | 261.200 |
03 ene 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 5000 |
02 ene 2024 | 1,6000 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 114.500 |
29 dic 2023 | 1,5700 | 1,6100 | 1,5400 | 1,6000 | 1,6000 | 18.600 |
28 dic 2023 | 1,5700 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 31.400 |
28 dic 2023 | 0.03 Dividendo | |||||
27 dic 2023 | 1,5100 | 1,6300 | 1,5100 | 1,5900 | 1,5600 | 35.400 |
26 dic 2023 | 1,5700 | 1,6000 | 1,5700 | 1,5900 | 1,5600 | 27.600 |
22 dic 2023 | 1,5500 | 1,6000 | 1,5500 | 1,6000 | 1,5698 | 59.200 |
21 dic 2023 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,5698 | 33.800 |
20 dic 2023 | 1,5900 | 1,6200 | 1,5900 | 1,5900 | 1,5600 | 117.300 |
19 dic 2023 | 1,5800 | 1,5900 | 1,5700 | 1,5800 | 1,5502 | 23.000 |
18 dic 2023 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5502 | 16.900 |
15 dic 2023 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5502 | 46.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |