Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1,6000 | 1,6080 | 1,5940 | 1,5960 | 1,5960 | 701.766 |
27 mar 2024 | 1,6000 | 1,6140 | 1,5860 | 1,6060 | 1,6060 | 496.259 |
26 mar 2024 | 1,5720 | 1,6120 | 1,5600 | 1,6040 | 1,6040 | 726.658 |
25 mar 2024 | 1,5980 | 1,6020 | 1,5620 | 1,5640 | 1,5640 | 1.352.367 |
22 mar 2024 | 1,6280 | 1,6440 | 1,5920 | 1,6000 | 1,6000 | 3.417.610 |
21 mar 2024 | 1,6240 | 1,6400 | 1,6000 | 1,6360 | 1,6360 | 2.532.849 |
20 mar 2024 | 1,5620 | 1,6060 | 1,5620 | 1,6060 | 1,6060 | 1.831.962 |
19 mar 2024 | 1,5600 | 1,5760 | 1,5600 | 1,5680 | 1,5680 | 4.741.985 |
18 mar 2024 | 1,5360 | 1,5720 | 1,5300 | 1,5640 | 1,5640 | 831.047 |
15 mar 2024 | 1,5500 | 1,5540 | 1,5300 | 1,5460 | 1,5460 | 1.359.937 |
14 mar 2024 | 1,5480 | 1,5480 | 1,5160 | 1,5340 | 1,5340 | 870.567 |
13 mar 2024 | 1,5460 | 1,5660 | 1,5400 | 1,5420 | 1,5420 | 927.015 |
12 mar 2024 | 1,5100 | 1,5540 | 1,5040 | 1,5420 | 1,5420 | 2.249.437 |
11 mar 2024 | 1,4920 | 1,5120 | 1,4900 | 1,5000 | 1,5000 | 2.961.009 |
08 mar 2024 | 1,5280 | 1,5280 | 1,4820 | 1,5040 | 1,5040 | 2.032.605 |
07 mar 2024 | 1,5300 | 1,5380 | 1,5100 | 1,5100 | 1,5100 | 757.788 |
06 mar 2024 | 1,5200 | 1,5540 | 1,5060 | 1,5420 | 1,5420 | 2.745.251 |
05 mar 2024 | 1,4380 | 1,5260 | 1,4340 | 1,5060 | 1,5060 | 5.495.544 |
04 mar 2024 | 1,4480 | 1,4720 | 1,4300 | 1,4420 | 1,4420 | 8.912.350 |
01 mar 2024 | 1,4440 | 1,4460 | 1,4100 | 1,4340 | 1,4340 | 28.494.331 |
29 feb 2024 | 1,4940 | 1,5040 | 1,4440 | 1,4540 | 1,4540 | 4.779.796 |
28 feb 2024 | 1,4800 | 1,4960 | 1,4720 | 1,4880 | 1,4880 | 395.775 |
27 feb 2024 | 1,4880 | 1,4880 | 1,4760 | 1,4840 | 1,4840 | 693.243 |
26 feb 2024 | 1,4800 | 1,4840 | 1,4600 | 1,4840 | 1,4840 | 1.354.847 |
23 feb 2024 | 1,5000 | 1,5000 | 1,4760 | 1,4860 | 1,4860 | 729.087 |
22 feb 2024 | 1,4680 | 1,4960 | 1,4680 | 1,4880 | 1,4880 | 1.343.915 |
21 feb 2024 | 1,4680 | 1,4780 | 1,4620 | 1,4700 | 1,4700 | 780.225 |
20 feb 2024 | 1,5140 | 1,5140 | 1,4580 | 1,4680 | 1,4680 | 589.370 |
19 feb 2024 | 1,4800 | 1,4860 | 1,4580 | 1,4720 | 1,4720 | 697.741 |
16 feb 2024 | 1,4900 | 1,4900 | 1,4680 | 1,4780 | 1,4780 | 457.876 |
15 feb 2024 | 1,5120 | 1,5120 | 1,4820 | 1,4840 | 1,4840 | 349.049 |
14 feb 2024 | 1,4540 | 1,5000 | 1,4540 | 1,4980 | 1,4980 | 1.421.354 |
13 feb 2024 | 1,5040 | 1,5040 | 1,4840 | 1,4940 | 1,4940 | 1.230.414 |
12 feb 2024 | 1,5140 | 1,5140 | 1,4960 | 1,5060 | 1,5060 | 1.502.740 |
09 feb 2024 | 1,4600 | 1,5040 | 1,4560 | 1,5020 | 1,5020 | 1.466.238 |
08 feb 2024 | 1,4500 | 1,4740 | 1,4500 | 1,4660 | 1,4660 | 539.817 |
07 feb 2024 | 1,4260 | 1,4480 | 1,4200 | 1,4480 | 1,4480 | 744.749 |
06 feb 2024 | 1,4200 | 1,4240 | 1,3960 | 1,4220 | 1,4220 | 1.386.964 |
05 feb 2024 | 1,4020 | 1,4240 | 1,4020 | 1,4160 | 1,4160 | 742.068 |
02 feb 2024 | 1,4000 | 1,4160 | 1,4000 | 1,4080 | 1,4080 | 767.768 |
01 feb 2024 | 1,4200 | 1,4280 | 1,4080 | 1,4080 | 1,4080 | 506.205 |
31 ene 2024 | 1,4200 | 1,4280 | 1,4000 | 1,4180 | 1,4180 | 607.303 |
30 ene 2024 | 1,4300 | 1,4360 | 1,4100 | 1,4160 | 1,4160 | 1.067.410 |
29 ene 2024 | 1,4800 | 1,4800 | 1,4340 | 1,4420 | 1,4420 | 394.916 |
26 ene 2024 | 1,4680 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 912.077 |
25 ene 2024 | 1,4600 | 1,4600 | 1,4360 | 1,4560 | 1,4560 | 349.531 |
24 ene 2024 | 1,4600 | 1,4620 | 1,4420 | 1,4480 | 1,4480 | 951.161 |
23 ene 2024 | 1,4600 | 1,4660 | 1,4420 | 1,4540 | 1,4540 | 1.178.764 |
22 ene 2024 | 1,4460 | 1,4580 | 1,4200 | 1,4520 | 1,4520 | 3.361.747 |
19 ene 2024 | 1,4240 | 1,4420 | 1,4240 | 1,4380 | 1,4380 | 1.830.109 |
18 ene 2024 | 1,4200 | 1,4380 | 1,4080 | 1,4300 | 1,4300 | 1.754.581 |
17 ene 2024 | 1,4180 | 1,4200 | 1,3900 | 1,4160 | 1,4160 | 2.992.793 |
16 ene 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4080 | 1,4080 | 1.692.208 |
15 ene 2024 | 1,3400 | 1,3460 | 1,3320 | 1,3440 | 1,3440 | 323.374 |
12 ene 2024 | 1,3480 | 1,3500 | 1,3280 | 1,3440 | 1,3440 | 648.768 |
11 ene 2024 | 1,3360 | 1,3580 | 1,3220 | 1,3240 | 1,3240 | 757.028 |
10 ene 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3360 | 1,3360 | 715.353 |
09 ene 2024 | 1,3400 | 1,3400 | 1,3180 | 1,3200 | 1,3200 | 586.282 |
08 ene 2024 | 1,3360 | 1,3460 | 1,3200 | 1,3460 | 1,3460 | 422.757 |
05 ene 2024 | 1,3360 | 1,3360 | 1,3040 | 1,3320 | 1,3320 | 388.593 |
04 ene 2024 | 1,3200 | 1,3340 | 1,3060 | 1,3300 | 1,3300 | 205.588 |
03 ene 2024 | 1,3380 | 1,3380 | 1,2980 | 1,3080 | 1,3080 | 462.358 |
02 ene 2024 | 1,3400 | 1,3400 | 1,3140 | 1,3240 | 1,3240 | 176.809 |
29 dic 2023 | 1,3260 | 1,3340 | 1,3100 | 1,3220 | 1,3220 | 74.335 |
28 dic 2023 | 1,3380 | 1,3400 | 1,3100 | 1,3220 | 1,3220 | 128.371 |
27 dic 2023 | 1,3580 | 1,3580 | 1,3100 | 1,3340 | 1,3340 | 289.397 |
22 dic 2023 | 1,3100 | 1,3500 | 1,3060 | 1,3400 | 1,3400 | 767.240 |
21 dic 2023 | 1,3020 | 1,3080 | 1,2960 | 1,3040 | 1,3040 | 4.465.479 |
20 dic 2023 | 1,2920 | 1,3140 | 1,2760 | 1,3140 | 1,3140 | 860.755 |
19 dic 2023 | 1,2780 | 1,2920 | 1,2760 | 1,2900 | 1,2900 | 270.374 |
18 dic 2023 | 1,2720 | 1,2760 | 1,2580 | 1,2760 | 1,2760 | 516.069 |
15 dic 2023 | 1,2600 | 1,2800 | 1,2560 | 1,2780 | 1,2780 | 2.080.033 |
14 dic 2023 | 1,2380 | 1,2720 | 1,2300 | 1,2420 | 1,2420 | 967.735 |
13 dic 2023 | 1,2620 | 1,2620 | 1,2240 | 1,2260 | 1,2260 | 618.115 |
12 dic 2023 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 289.763 |
11 dic 2023 | 1,3000 | 1,3080 | 1,2880 | 1,3040 | 1,3040 | 3.364.256 |
08 dic 2023 | 1,2860 | 1,3080 | 1,2820 | 1,3000 | 1,3000 | 3.194.673 |
07 dic 2023 | 1,2720 | 1,2860 | 1,2600 | 1,2760 | 1,2760 | 480.913 |
06 dic 2023 | 1,2740 | 1,2880 | 1,2700 | 1,2740 | 1,2740 | 339.689 |
05 dic 2023 | 1,2740 | 1,2840 | 1,2600 | 1,2720 | 1,2720 | 302.835 |
04 dic 2023 | 1,2760 | 1,2840 | 1,2600 | 1,2600 | 1,2600 | 391.019 |
01 dic 2023 | 1,2560 | 1,2700 | 1,2460 | 1,2700 | 1,2700 | 384.536 |
30 nov 2023 | 1,2540 | 1,2720 | 1,2320 | 1,2720 | 1,2720 | 3.764.180 |
29 nov 2023 | 1,2460 | 1,2480 | 1,2380 | 1,2460 | 1,2460 | 293.252 |
28 nov 2023 | 1,2260 | 1,2420 | 1,2260 | 1,2420 | 1,2420 | 196.804 |
27 nov 2023 | 1,2620 | 1,2640 | 1,2400 | 1,2400 | 1,2400 | 469.636 |
24 nov 2023 | 1,2580 | 1,2600 | 1,2460 | 1,2460 | 1,2460 | 195.611 |
23 nov 2023 | 1,2620 | 1,2700 | 1,2480 | 1,2680 | 1,2680 | 421.016 |
22 nov 2023 | 1,2560 | 1,2640 | 1,2380 | 1,2600 | 1,2600 | 602.921 |
21 nov 2023 | 1,2740 | 1,2820 | 1,2440 | 1,2480 | 1,2480 | 301.839 |
20 nov 2023 | 1,2700 | 1,2820 | 1,2620 | 1,2720 | 1,2720 | 629.162 |
17 nov 2023 | 1,2260 | 1,2660 | 1,2200 | 1,2600 | 1,2600 | 1.549.107 |
16 nov 2023 | 1,2440 | 1,2440 | 1,2080 | 1,2080 | 1,2080 | 2.292.285 |
15 nov 2023 | 1,2260 | 1,2360 | 1,2180 | 1,2300 | 1,2300 | 4.922.545 |
14 nov 2023 | 1,1960 | 1,2220 | 1,1860 | 1,2200 | 1,2200 | 5.295.351 |
13 nov 2023 | 1,1800 | 1,1940 | 1,1620 | 1,1820 | 1,1820 | 293.862 |
10 nov 2023 | 1,2100 | 1,2100 | 1,1700 | 1,1720 | 1,1720 | 393.794 |
09 nov 2023 | 1,1940 | 1,2000 | 1,1860 | 1,2000 | 1,2000 | 1.020.856 |
08 nov 2023 | 1,1580 | 1,1860 | 1,1580 | 1,1800 | 1,1800 | 4.683.815 |
07 nov 2023 | 1,1500 | 1,1780 | 1,1380 | 1,1760 | 1,1760 | 1.357.286 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |