Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 1,4900 | 1,5700 | 1,4700 | 1,5500 | 1,5500 | 2.405.513 |
01 may 2024 | 1,4100 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 996.400 |
30 abr 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 4.162.600 |
29 abr 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 616.400 |
26 abr 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 552.500 |
25 abr 2024 | 1,4400 | 1,4600 | 1,3300 | 1,4400 | 1,4400 | 1.568.000 |
24 abr 2024 | 1,5000 | 1,5300 | 1,4300 | 1,4400 | 1,4400 | 1.315.100 |
23 abr 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 1.135.200 |
22 abr 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 1.383.800 |
19 abr 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4900 | 1,4900 | 1.777.400 |
18 abr 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 1.311.900 |
17 abr 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 1.198.100 |
16 abr 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 1.380.400 |
15 abr 2024 | 1,5400 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 2.201.900 |
12 abr 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1.643.000 |
11 abr 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 4.903.100 |
10 abr 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 6.061.400 |
09 abr 2024 | 1,6600 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 1.421.700 |
08 abr 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 1.422.400 |
05 abr 2024 | 1,6600 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 2.196.900 |
04 abr 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 5.510.800 |
03 abr 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.811.100 |
02 abr 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 1.364.100 |
01 abr 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 1.202.600 |
28 mar 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.174.400 |
27 mar 2024 | 1,5900 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 4.086.600 |
26 mar 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 3.256.700 |
25 mar 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 1.309.500 |
22 mar 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 3.408.200 |
21 mar 2024 | 1,6100 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 4.899.600 |
20 mar 2024 | 1,5700 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1.674.900 |
19 mar 2024 | 1,5500 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 4.597.400 |
18 mar 2024 | 1,5500 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 4.472.400 |
15 mar 2024 | 1,6100 | 1,6500 | 1,5400 | 1,5600 | 1,5600 | 4.034.600 |
14 mar 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 2.430.600 |
13 mar 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 1.396.900 |
12 mar 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 623.700 |
11 mar 2024 | 1,7800 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 599.600 |
08 mar 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 1.469.500 |
07 mar 2024 | 1,7900 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 1.003.200 |
06 mar 2024 | 1,7400 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 2.247.700 |
05 mar 2024 | 1,7500 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.788.300 |
04 mar 2024 | 1,8100 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 1.648.100 |
01 mar 2024 | 1,7100 | 1,8200 | 1,6700 | 1,7900 | 1,7900 | 2.468.400 |
29 feb 2024 | 1,7200 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 2.452.500 |
28 feb 2024 | 1,9200 | 1,9200 | 1,6500 | 1,7000 | 1,7000 | 2.942.800 |
27 feb 2024 | 1,9800 | 2,0300 | 1,9200 | 1,9400 | 1,9400 | 1.403.200 |
26 feb 2024 | 1,9900 | 2,0600 | 1,8900 | 1,9800 | 1,9800 | 3.505.000 |
23 feb 2024 | 1,8300 | 1,9300 | 1,7400 | 1,8800 | 1,8800 | 6.022.700 |
22 feb 2024 | 1,6000 | 1,9100 | 1,5800 | 1,8200 | 1,8200 | 11.285.400 |
21 feb 2024 | 1,6900 | 1,7200 | 1,5800 | 1,6100 | 1,6100 | 4.824.200 |
20 feb 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 1.300.100 |
16 feb 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 976.300 |
15 feb 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 2.073.200 |
14 feb 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 1.055.300 |
13 feb 2024 | 1,7400 | 1,7700 | 1,6900 | 1,7300 | 1,7300 | 2.053.000 |
12 feb 2024 | 1,6900 | 1,8300 | 1,6800 | 1,8100 | 1,8100 | 1.783.000 |
09 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 1.519.300 |
08 feb 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 677.100 |
07 feb 2024 | 1,6800 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 3.038.300 |
06 feb 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 1.687.500 |
05 feb 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6500 | 1,6500 | 1.697.900 |
02 feb 2024 | 1,7400 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 964.400 |
01 feb 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 1.656.200 |
31 ene 2024 | 1,7800 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 1.568.900 |
30 ene 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 967.700 |
29 ene 2024 | 1,9400 | 1,9400 | 1,7700 | 1,8200 | 1,8200 | 2.306.800 |
26 ene 2024 | 1,8500 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 3.895.800 |
25 ene 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 1.251.700 |
24 ene 2024 | 1,7900 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 1.486.200 |
23 ene 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1.325.700 |
22 ene 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 1.667.500 |
19 ene 2024 | 1,5300 | 1,6900 | 1,5100 | 1,6600 | 1,6600 | 7.212.600 |
18 ene 2024 | 1,5100 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 1.238.300 |
17 ene 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 1.214.700 |
16 ene 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 1.470.700 |
12 ene 2024 | 1,7200 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 1.518.700 |
11 ene 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 1.362.900 |
10 ene 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 1.778.700 |
09 ene 2024 | 1,6600 | 1,8100 | 1,6100 | 1,7500 | 1,7500 | 4.216.200 |
08 ene 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 1.032.500 |
05 ene 2024 | 1,6600 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 2.683.200 |
04 ene 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.229.100 |
03 ene 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6400 | 1,6400 | 3.419.000 |
02 ene 2024 | 1,8300 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 2.380.800 |
29 dic 2023 | 1,8600 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 1.479.400 |
28 dic 2023 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 1.519.700 |
27 dic 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 1.101.700 |
26 dic 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 1.230.500 |
22 dic 2023 | 1,8600 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 1.431.800 |
21 dic 2023 | 1,8400 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 2.081.800 |
20 dic 2023 | 1,8500 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 5.251.200 |
19 dic 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 1.803.900 |
18 dic 2023 | 1,6800 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 3.770.600 |
15 dic 2023 | 1,7800 | 1,7900 | 1,6500 | 1,6600 | 1,6600 | 8.964.200 |
14 dic 2023 | 1,7500 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 4.147.800 |
13 dic 2023 | 1,6000 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 2.450.600 |
12 dic 2023 | 1,6800 | 1,7000 | 1,5900 | 1,6000 | 1,6000 | 2.552.400 |
11 dic 2023 | 1,6700 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 3.533.900 |
08 dic 2023 | 1,5000 | 1,7000 | 1,5000 | 1,6500 | 1,6500 | 5.246.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |