Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,0600 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 479.304 |
02 may 2024 | 1,0400 | 1,0600 | 0,9800 | 1,0600 | 1,0600 | 912.500 |
01 may 2024 | 1,0200 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 899.500 |
30 abr 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 607.100 |
29 abr 2024 | 1,0400 | 1,0600 | 1,0100 | 1,0200 | 1,0200 | 481.200 |
26 abr 2024 | 1,0200 | 1,0600 | 0,9900 | 1,0400 | 1,0400 | 953.100 |
25 abr 2024 | 1,0100 | 1,0500 | 0,9630 | 1,0000 | 1,0000 | 1.169.200 |
24 abr 2024 | 0,9800 | 1,1500 | 0,9800 | 1,0600 | 1,0600 | 1.983.200 |
23 abr 2024 | 0,9700 | 0,9800 | 0,9000 | 0,9170 | 0,9170 | 510.900 |
22 abr 2024 | 0,9400 | 0,9770 | 0,8600 | 0,9720 | 0,9720 | 1.477.300 |
19 abr 2024 | 0,9590 | 0,9800 | 0,9140 | 0,9280 | 0,9280 | 1.102.700 |
18 abr 2024 | 1,0100 | 1,0100 | 0,9530 | 0,9680 | 0,9680 | 1.451.300 |
17 abr 2024 | 0,9920 | 1,0500 | 0,9820 | 1,0000 | 1,0000 | 797.500 |
16 abr 2024 | 1,0200 | 1,0500 | 0,9610 | 0,9950 | 0,9950 | 1.623.000 |
15 abr 2024 | 1,0900 | 1,1200 | 0,9930 | 1,0500 | 1,0500 | 1.809.100 |
12 abr 2024 | 1,0100 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 1.505.400 |
11 abr 2024 | 1,1300 | 1,2100 | 1,0000 | 1,0300 | 1,0300 | 2.637.600 |
10 abr 2024 | 1,0700 | 1,1100 | 1,0500 | 1,0800 | 1,0800 | 1.212.300 |
09 abr 2024 | 1,1100 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | 790.900 |
08 abr 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 943.200 |
05 abr 2024 | 1,1500 | 1,1950 | 1,1000 | 1,1300 | 1,1300 | 771.400 |
04 abr 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 676.200 |
03 abr 2024 | 1,1600 | 1,2500 | 1,1500 | 1,1800 | 1,1800 | 801.100 |
02 abr 2024 | 1,1700 | 1,2350 | 1,1000 | 1,1600 | 1,1600 | 1.070.800 |
01 abr 2024 | 1,1400 | 1,2250 | 1,1150 | 1,2200 | 1,2200 | 1.481.900 |
28 mar 2024 | 1,2300 | 1,2700 | 1,1150 | 1,1300 | 1,1300 | 966.300 |
27 mar 2024 | 1,1800 | 1,2800 | 1,1600 | 1,2300 | 1,2300 | 1.096.600 |
26 mar 2024 | 1,3000 | 1,3500 | 1,1600 | 1,1800 | 1,1800 | 1.495.400 |
25 mar 2024 | 1,3100 | 1,5500 | 1,2700 | 1,2700 | 1,2700 | 3.387.200 |
22 mar 2024 | 1,1000 | 1,3600 | 1,0810 | 1,3200 | 1,3200 | 3.796.900 |
21 mar 2024 | 1,1400 | 1,2200 | 1,0500 | 1,0600 | 1,0600 | 3.377.300 |
20 mar 2024 | 0,9000 | 1,0900 | 0,8200 | 1,0800 | 1,0800 | 5.014.500 |
19 mar 2024 | 0,8400 | 0,9200 | 0,8000 | 0,8900 | 0,8900 | 6.981.200 |
18 mar 2024 | 1,0100 | 1,0300 | 0,7530 | 0,7820 | 0,7820 | 10.889.200 |
15 mar 2024 | 1,1500 | 1,2300 | 0,9900 | 0,9900 | 0,9900 | 5.042.500 |
14 mar 2024 | 1,2600 | 1,3500 | 1,2250 | 1,2800 | 1,2800 | 1.364.800 |
13 mar 2024 | 1,2200 | 1,2650 | 1,1900 | 1,2300 | 1,2300 | 1.277.900 |
12 mar 2024 | 1,2900 | 1,2900 | 1,1800 | 1,2400 | 1,2400 | 1.154.800 |
11 mar 2024 | 1,4200 | 1,4650 | 1,2800 | 1,2900 | 1,2900 | 1.005.000 |
08 mar 2024 | 1,4900 | 1,5800 | 1,4300 | 1,4300 | 1,4300 | 823.600 |
07 mar 2024 | 1,4500 | 1,5600 | 1,4200 | 1,4600 | 1,4600 | 1.316.700 |
06 mar 2024 | 1,2900 | 1,6400 | 1,2800 | 1,4600 | 1,4600 | 1.803.700 |
05 mar 2024 | 1,3000 | 1,3650 | 1,2700 | 1,2800 | 1,2800 | 841.600 |
04 mar 2024 | 1,3400 | 1,4300 | 1,3200 | 1,3200 | 1,3200 | 1.124.100 |
01 mar 2024 | 1,2600 | 1,3500 | 1,2300 | 1,3200 | 1,3200 | 814.200 |
29 feb 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2800 | 1,2800 | 646.900 |
28 feb 2024 | 1,3300 | 1,3600 | 1,2300 | 1,2300 | 1,2300 | 859.300 |
27 feb 2024 | 1,1000 | 1,3200 | 1,1000 | 1,2900 | 1,2900 | 1.828.300 |
26 feb 2024 | 1,0800 | 1,1200 | 1,0500 | 1,0900 | 1,0900 | 759.400 |
23 feb 2024 | 1,1200 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 1.133.700 |
22 feb 2024 | 1,1500 | 1,1900 | 1,1100 | 1,1300 | 1,1300 | 731.000 |
21 feb 2024 | 1,1500 | 1,1890 | 1,1100 | 1,1500 | 1,1500 | 1.070.600 |
20 feb 2024 | 1,2300 | 1,2400 | 1,1100 | 1,1300 | 1,1300 | 1.399.300 |
16 feb 2024 | 1,3600 | 1,3800 | 1,2000 | 1,2100 | 1,2100 | 1.018.500 |
15 feb 2024 | 1,3100 | 1,4150 | 1,3000 | 1,3800 | 1,3800 | 929.800 |
14 feb 2024 | 1,2000 | 1,3100 | 1,1500 | 1,3100 | 1,3100 | 1.157.600 |
13 feb 2024 | 1,3000 | 1,3200 | 1,1800 | 1,1800 | 1,1800 | 921.700 |
12 feb 2024 | 1,3400 | 1,4800 | 1,3200 | 1,4000 | 1,4000 | 1.766.700 |
09 feb 2024 | 1,2000 | 1,3250 | 1,1800 | 1,3000 | 1,3000 | 1.660.200 |
08 feb 2024 | 1,1200 | 1,1900 | 1,1050 | 1,1800 | 1,1800 | 899.900 |
07 feb 2024 | 1,1700 | 1,1900 | 1,0600 | 1,1000 | 1,1000 | 1.247.300 |
06 feb 2024 | 1,1500 | 1,1900 | 1,1050 | 1,1700 | 1,1700 | 832.200 |
05 feb 2024 | 1,2700 | 1,2700 | 1,1400 | 1,1500 | 1,1500 | 889.800 |
02 feb 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 690.400 |
01 feb 2024 | 1,3700 | 1,3700 | 1,2200 | 1,3400 | 1,3400 | 1.149.100 |
31 ene 2024 | 1,3500 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | 1.143.400 |
30 ene 2024 | 1,4000 | 1,4400 | 1,3600 | 1,3600 | 1,3600 | 566.400 |
29 ene 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 863.700 |
26 ene 2024 | 1,3400 | 1,4800 | 1,3300 | 1,3800 | 1,3800 | 1.427.200 |
25 ene 2024 | 1,2900 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 1.411.400 |
24 ene 2024 | 1,3800 | 1,4300 | 1,2300 | 1,2400 | 1,2400 | 1.045.400 |
23 ene 2024 | 1,3000 | 1,3500 | 1,2800 | 1,3300 | 1,3300 | 875.500 |
22 ene 2024 | 1,1700 | 1,3200 | 1,1700 | 1,2800 | 1,2800 | 1.464.000 |
19 ene 2024 | 1,1500 | 1,1800 | 1,0550 | 1,1700 | 1,1700 | 1.345.100 |
18 ene 2024 | 1,1800 | 1,1800 | 1,0200 | 1,1300 | 1,1300 | 1.146.200 |
17 ene 2024 | 1,0900 | 1,2000 | 1,0750 | 1,1300 | 1,1300 | 1.001.700 |
16 ene 2024 | 1,2200 | 1,2200 | 1,0700 | 1,1000 | 1,1000 | 1.320.000 |
12 ene 2024 | 1,2200 | 1,2950 | 1,2200 | 1,2200 | 1,2200 | 825.100 |
11 ene 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 670.300 |
10 ene 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 513.900 |
09 ene 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 812.700 |
08 ene 2024 | 1,2800 | 1,3400 | 1,2200 | 1,3100 | 1,3100 | 528.700 |
05 ene 2024 | 1,2800 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 981.200 |
04 ene 2024 | 1,3400 | 1,3550 | 1,2900 | 1,3000 | 1,3000 | 726.900 |
03 ene 2024 | 1,4100 | 1,4420 | 1,3000 | 1,3100 | 1,3100 | 1.475.200 |
02 ene 2024 | 1,4700 | 1,6200 | 1,4100 | 1,4700 | 1,4700 | 1.221.400 |
29 dic 2023 | 1,5400 | 1,5500 | 1,4300 | 1,4600 | 1,4600 | 852.400 |
28 dic 2023 | 1,5100 | 1,5500 | 1,4600 | 1,5400 | 1,5400 | 833.000 |
27 dic 2023 | 1,5100 | 1,5350 | 1,4400 | 1,5000 | 1,5000 | 700.000 |
26 dic 2023 | 1,4500 | 1,5800 | 1,4300 | 1,5100 | 1,5100 | 1.514.100 |
22 dic 2023 | 1,5200 | 1,5400 | 1,4300 | 1,4400 | 1,4400 | 2.140.900 |
21 dic 2023 | 1,5100 | 1,5650 | 1,4300 | 1,4800 | 1,4800 | 913.000 |
20 dic 2023 | 1,5700 | 1,6200 | 1,4200 | 1,4500 | 1,4500 | 936.300 |
19 dic 2023 | 1,6500 | 1,6750 | 1,5300 | 1,5300 | 1,5300 | 1.119.700 |
18 dic 2023 | 1,7600 | 1,7600 | 1,5850 | 1,6000 | 1,6000 | 844.100 |
15 dic 2023 | 1,8600 | 1,8950 | 1,7300 | 1,7400 | 1,7400 | 1.155.900 |
14 dic 2023 | 1,7500 | 1,9200 | 1,7500 | 1,8300 | 1,8300 | 1.269.300 |
13 dic 2023 | 1,6000 | 1,7400 | 1,5300 | 1,7300 | 1,7300 | 1.070.000 |
12 dic 2023 | 1,6600 | 1,6600 | 1,5300 | 1,6000 | 1,6000 | 762.200 |
11 dic 2023 | 1,6800 | 1,7300 | 1,6200 | 1,6500 | 1,6500 | 925.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |