Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2,1200 | 2,2500 | 2,0600 | 2,1600 | 2,1600 | 33.700 |
01 may 2024 | 2,0100 | 2,1000 | 1,7340 | 2,0600 | 2,0600 | 29.500 |
30 abr 2024 | 2,2000 | 2,2000 | 2,0020 | 2,0100 | 2,0100 | 13.200 |
29 abr 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2200 | 2,2200 | 10.100 |
26 abr 2024 | 2,3600 | 2,3800 | 2,1000 | 2,1300 | 2,1300 | 33.700 |
25 abr 2024 | 2,4000 | 2,4080 | 2,2600 | 2,2700 | 2,2700 | 28.400 |
24 abr 2024 | 2,2900 | 2,5000 | 2,2400 | 2,4300 | 2,4300 | 97.200 |
23 abr 2024 | 2,1800 | 2,3790 | 2,1750 | 2,2900 | 2,2900 | 112.200 |
22 abr 2024 | 1,9200 | 2,2400 | 1,9200 | 2,1100 | 2,1100 | 63.500 |
19 abr 2024 | 1,8000 | 1,9680 | 1,8000 | 1,9100 | 1,9100 | 80.200 |
18 abr 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | 55.500 |
17 abr 2024 | 1,8000 | 1,9800 | 1,7900 | 1,8500 | 1,8500 | 104.600 |
16 abr 2024 | 1,7700 | 1,8940 | 1,7700 | 1,8000 | 1,8000 | 37.500 |
15 abr 2024 | 2,0300 | 2,0700 | 1,7600 | 1,7600 | 1,7600 | 75.200 |
12 abr 2024 | 2,0400 | 2,2700 | 2,0400 | 2,0900 | 2,0900 | 46.700 |
11 abr 2024 | 2,2300 | 2,3000 | 1,9000 | 2,0600 | 2,0600 | 130.000 |
10 abr 2024 | 2,4200 | 2,4900 | 2,2200 | 2,2600 | 2,2600 | 150.100 |
09 abr 2024 | 2,4900 | 2,6100 | 2,4000 | 2,4000 | 2,4000 | 95.400 |
08 abr 2024 | 2,8000 | 2,8390 | 2,4400 | 2,5600 | 2,5600 | 144.400 |
05 abr 2024 | 2,6200 | 2,9780 | 2,6200 | 2,7200 | 2,7200 | 94.000 |
04 abr 2024 | 3,1600 | 3,2750 | 2,5600 | 2,6000 | 2,6000 | 224.900 |
03 abr 2024 | 3,2200 | 3,3900 | 3,2150 | 3,2200 | 3,2200 | 41.900 |
02 abr 2024 | 3,5300 | 3,6100 | 3,1000 | 3,2800 | 3,2800 | 190.400 |
01 abr 2024 | 3,5400 | 3,6000 | 3,3300 | 3,6000 | 3,6000 | 141.700 |
28 mar 2024 | 3,6100 | 3,6100 | 3,3200 | 3,5700 | 3,5700 | 157.200 |
27 mar 2024 | 3,6500 | 3,6900 | 3,5000 | 3,6300 | 3,6300 | 64.100 |
26 mar 2024 | 3,5300 | 3,7500 | 3,3500 | 3,6100 | 3,6100 | 218.000 |
25 mar 2024 | 3,1200 | 3,5000 | 3,0000 | 3,4700 | 3,4700 | 278.500 |
22 mar 2024 | 2,9000 | 3,1900 | 2,8600 | 3,1200 | 3,1200 | 117.600 |
21 mar 2024 | 3,1300 | 3,1900 | 2,9000 | 2,9800 | 2,9800 | 214.100 |
20 mar 2024 | 3,0900 | 3,2000 | 2,8100 | 3,1200 | 3,1200 | 148.100 |
19 mar 2024 | 3,0000 | 3,3300 | 2,8890 | 3,0100 | 3,0100 | 478.100 |
18 mar 2024 | 2,9200 | 3,0500 | 2,7500 | 2,8800 | 2,8800 | 246.600 |
15 mar 2024 | 2,9000 | 3,0000 | 2,8500 | 2,9400 | 2,9400 | 157.500 |
14 mar 2024 | 2,9800 | 3,0490 | 2,8500 | 2,9000 | 2,9000 | 142.200 |
13 mar 2024 | 2,9700 | 3,0300 | 2,7810 | 3,0100 | 3,0100 | 77.200 |
12 mar 2024 | 3,0300 | 3,0900 | 2,7380 | 3,0100 | 3,0100 | 212.300 |
11 mar 2024 | 2,9200 | 3,0610 | 2,8200 | 3,0000 | 3,0000 | 183.500 |
08 mar 2024 | 2,8900 | 2,9800 | 2,7500 | 2,9100 | 2,9100 | 105.600 |
07 mar 2024 | 3,4100 | 3,4200 | 2,4850 | 2,9700 | 2,9700 | 784.400 |
06 mar 2024 | 2,9000 | 4,0000 | 2,8000 | 3,4200 | 3,4200 | 2.950.000 |
05 mar 2024 | 1,7000 | 3,1900 | 1,7000 | 2,9000 | 2,9000 | 3.384.000 |
04 mar 2024 | 1,5000 | 1,9170 | 1,4500 | 1,6400 | 1,6400 | 400.400 |
01 mar 2024 | 1,3600 | 1,5780 | 1,3500 | 1,5000 | 1,5000 | 134.800 |
29 feb 2024 | 1,3000 | 1,4400 | 1,3000 | 1,3300 | 1,3300 | 110.700 |
28 feb 2024 | 1,2000 | 1,3200 | 1,1720 | 1,2900 | 1,2900 | 105.000 |
27 feb 2024 | 1,1000 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 98.100 |
26 feb 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1900 | 1,1900 | 40.900 |
23 feb 2024 | 1,0500 | 1,1700 | 1,0500 | 1,0900 | 1,0900 | 31.100 |
22 feb 2024 | 1,1500 | 1,1830 | 1,0700 | 1,0700 | 1,0700 | 43.600 |
21 feb 2024 | 1,1500 | 1,2200 | 1,1260 | 1,1600 | 1,1600 | 31.000 |
20 feb 2024 | 1,2800 | 1,3200 | 1,1300 | 1,1800 | 1,1800 | 50.400 |
16 feb 2024 | 1,3760 | 1,4000 | 1,2700 | 1,3300 | 1,3300 | 32.000 |
15 feb 2024 | 1,4050 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 82.800 |
14 feb 2024 | 1,3600 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 48.100 |
13 feb 2024 | 1,2600 | 1,4800 | 1,2000 | 1,3700 | 1,3700 | 79.900 |
12 feb 2024 | 1,5400 | 1,6000 | 1,3200 | 1,3500 | 1,3500 | 127.700 |
09 feb 2024 | 1,1400 | 1,6400 | 1,1400 | 1,4900 | 1,4900 | 399.900 |
08 feb 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1450 | 1,1450 | 70.400 |
07 feb 2024 | 1,0400 | 1,1400 | 1,0400 | 1,1000 | 1,1000 | 60.300 |
06 feb 2024 | 1,0000 | 1,0500 | 0,9850 | 1,0400 | 1,0400 | 21.300 |
05 feb 2024 | 1,0000 | 1,0600 | 0,9700 | 1,0600 | 1,0600 | 44.000 |
02 feb 2024 | 0,9900 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 26.400 |
01 feb 2024 | 0,9780 | 1,0200 | 0,9780 | 1,0000 | 1,0000 | 82.900 |
31 ene 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 22.300 |
30 ene 2024 | 0,9650 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 24.300 |
29 ene 2024 | 0,8700 | 1,0000 | 0,8700 | 0,9800 | 0,9800 | 59.800 |
26 ene 2024 | 0,8700 | 0,9200 | 0,8700 | 0,9100 | 0,9100 | 35.300 |
25 ene 2024 | 0,9000 | 0,9200 | 0,8900 | 0,8900 | 0,8900 | 20.900 |
24 ene 2024 | 0,8700 | 0,9300 | 0,8700 | 0,9000 | 0,9000 | 168.700 |
23 ene 2024 | 0,8600 | 0,8980 | 0,8500 | 0,8980 | 0,8980 | 67.800 |
22 ene 2024 | 0,8600 | 0,9000 | 0,8200 | 0,8660 | 0,8660 | 53.800 |
19 ene 2024 | 0,8900 | 0,8980 | 0,8600 | 0,8800 | 0,8800 | 24.900 |
18 ene 2024 | 0,8600 | 0,9000 | 0,8400 | 0,9000 | 0,9000 | 58.400 |
17 ene 2024 | 0,9000 | 0,9000 | 0,8400 | 0,8530 | 0,8530 | 12.700 |
16 ene 2024 | 0,9000 | 0,9000 | 0,8500 | 0,8770 | 0,8770 | 14.200 |
12 ene 2024 | 0,9000 | 0,9000 | 0,8350 | 0,8800 | 0,8800 | 55.400 |
11 ene 2024 | 0,9100 | 0,9300 | 0,8360 | 0,8500 | 0,8500 | 31.300 |
10 ene 2024 | 0,9870 | 0,9870 | 0,9000 | 0,9000 | 0,9000 | 12.400 |
09 ene 2024 | 0,9400 | 0,9800 | 0,7780 | 0,8880 | 0,8880 | 105.800 |
08 ene 2024 | 0,9200 | 0,9400 | 0,9200 | 0,9380 | 0,9380 | 17.200 |
05 ene 2024 | 0,9000 | 0,9370 | 0,8700 | 0,9300 | 0,9300 | 20.600 |
04 ene 2024 | 0,8900 | 0,9100 | 0,8730 | 0,9000 | 0,9000 | 16.000 |
03 ene 2024 | 0,9000 | 0,9000 | 0,8560 | 0,8900 | 0,8900 | 23.800 |
02 ene 2024 | 0,8700 | 0,9000 | 0,8560 | 0,8560 | 0,8560 | 15.900 |
29 dic 2023 | 0,8600 | 0,9130 | 0,8600 | 0,9000 | 0,9000 | 40.400 |
28 dic 2023 | 0,8470 | 0,8900 | 0,8390 | 0,8780 | 0,8780 | 116.000 |
27 dic 2023 | 0,8900 | 0,8910 | 0,8300 | 0,8900 | 0,8900 | 46.400 |
26 dic 2023 | 0,8300 | 0,9300 | 0,8270 | 0,9090 | 0,9090 | 62.700 |
22 dic 2023 | 0,9100 | 0,9450 | 0,8920 | 0,8920 | 0,8920 | 18.900 |
21 dic 2023 | 0,9200 | 0,9500 | 0,8800 | 0,9100 | 0,9100 | 90.300 |
20 dic 2023 | 0,9600 | 1,0100 | 0,9100 | 0,9200 | 0,9200 | 54.800 |
19 dic 2023 | 0,9400 | 1,0300 | 0,9400 | 0,9500 | 0,9500 | 85.100 |
18 dic 2023 | 1,0300 | 1,0400 | 0,9600 | 1,0100 | 1,0100 | 101.200 |
15 dic 2023 | 0,9490 | 1,0500 | 0,9490 | 0,9900 | 0,9900 | 56.900 |
14 dic 2023 | 0,9900 | 0,9900 | 0,9300 | 0,9300 | 0,9300 | 32.200 |
13 dic 2023 | 0,8600 | 0,9700 | 0,8600 | 0,9500 | 0,9500 | 40.500 |
12 dic 2023 | 0,8510 | 0,9100 | 0,8510 | 0,8880 | 0,8880 | 12.400 |
11 dic 2023 | 0,8880 | 0,9100 | 0,8800 | 0,8800 | 0,8800 | 11.500 |
08 dic 2023 | 0,8600 | 0,9120 | 0,8600 | 0,8800 | 0,8800 | 7900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |