Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,7000 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 377.300 |
24 jun 2024 | 1,7000 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 555.200 |
21 jun 2024 | 1,6900 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 891.900 |
20 jun 2024 | 1,6800 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 1.392.800 |
18 jun 2024 | 1,7900 | 1,8200 | 1,6900 | 1,6900 | 1,6900 | 735.500 |
17 jun 2024 | 1,7500 | 1,8100 | 1,7200 | 1,8100 | 1,8100 | 766.700 |
14 jun 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7400 | 1,7400 | 641.000 |
13 jun 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 392.900 |
12 jun 2024 | 1,7800 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 1.159.600 |
11 jun 2024 | 1,7500 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 604.600 |
10 jun 2024 | 1,7700 | 1,7800 | 1,6900 | 1,7500 | 1,7500 | 922.100 |
07 jun 2024 | 1,8400 | 1,9100 | 1,7700 | 1,7800 | 1,7800 | 551.800 |
06 jun 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8900 | 1,8900 | 412.600 |
05 jun 2024 | 1,8000 | 1,8900 | 1,7700 | 1,8900 | 1,8900 | 647.400 |
04 jun 2024 | 1,7700 | 1,8000 | 1,7100 | 1,8000 | 1,8000 | 641.000 |
03 jun 2024 | 1,7900 | 1,8300 | 1,7500 | 1,7700 | 1,7700 | 554.900 |
31 may 2024 | 1,8300 | 1,8600 | 1,7700 | 1,7900 | 1,7900 | 542.400 |
30 may 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8300 | 1,8300 | 514.100 |
29 may 2024 | 1,7400 | 1,8300 | 1,7100 | 1,7600 | 1,7600 | 702.500 |
28 may 2024 | 1,8100 | 1,8600 | 1,7500 | 1,8100 | 1,8100 | 1.522.600 |
24 may 2024 | 1,8600 | 1,8800 | 1,8300 | 1,8400 | 1,8400 | 407.900 |
23 may 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8500 | 1,8500 | 1.143.500 |
22 may 2024 | 1,8700 | 1,9900 | 1,8400 | 1,9300 | 1,9300 | 808.600 |
21 may 2024 | 1,9400 | 1,9600 | 1,8400 | 1,8500 | 1,8500 | 875.100 |
20 may 2024 | 1,9700 | 1,9700 | 1,9100 | 1,9500 | 1,9500 | 546.100 |
17 may 2024 | 1,9800 | 1,9900 | 1,9300 | 1,9700 | 1,9700 | 654.900 |
16 may 2024 | 2,0200 | 2,0700 | 1,9500 | 1,9600 | 1,9600 | 926.000 |
15 may 2024 | 2,1100 | 2,2000 | 2,0300 | 2,0300 | 2,0300 | 1.140.300 |
14 may 2024 | 1,9800 | 2,2600 | 1,9700 | 2,0400 | 2,0400 | 1.967.300 |
13 may 2024 | 1,7800 | 2,0200 | 1,7600 | 2,0000 | 2,0000 | 2.419.000 |
10 may 2024 | 1,9100 | 1,9300 | 1,7300 | 1,7300 | 1,7300 | 1.276.400 |
09 may 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 787.600 |
08 may 2024 | 1,7500 | 1,8800 | 1,7500 | 1,8800 | 1,8800 | 1.259.100 |
07 may 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8500 | 1,8500 | 1.083.600 |
06 may 2024 | 1,6600 | 1,8300 | 1,6400 | 1,7900 | 1,7900 | 1.523.100 |
03 may 2024 | 1,8200 | 2,0000 | 1,6200 | 1,6200 | 1,6200 | 2.509.100 |
02 may 2024 | 1,7200 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 884.100 |
01 may 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7200 | 1,7200 | 1.130.300 |
30 abr 2024 | 1,7200 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 843.400 |
29 abr 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 1.018.400 |
26 abr 2024 | 1,7200 | 1,7200 | 1,6700 | 1,7100 | 1,7100 | 387.000 |
25 abr 2024 | 1,6400 | 1,7200 | 1,6100 | 1,7000 | 1,7000 | 951.800 |
24 abr 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 590.000 |
23 abr 2024 | 1,6600 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | 781.400 |
22 abr 2024 | 1,6900 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 824.400 |
19 abr 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 979.300 |
18 abr 2024 | 1,6400 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 764.300 |
17 abr 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 752.300 |
16 abr 2024 | 1,7200 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 805.900 |
15 abr 2024 | 1,7400 | 1,8100 | 1,6900 | 1,7300 | 1,7300 | 1.270.700 |
12 abr 2024 | 1,7500 | 1,9600 | 1,7300 | 1,7500 | 1,7500 | 2.030.500 |
11 abr 2024 | 1,7200 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 626.900 |
10 abr 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 997.700 |
09 abr 2024 | 1,9100 | 1,9700 | 1,8500 | 1,8700 | 1,8700 | 341.300 |
08 abr 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 373.200 |
05 abr 2024 | 1,8600 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 1.055.300 |
04 abr 2024 | 1,9100 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 1.264.300 |
03 abr 2024 | 1,7400 | 1,8900 | 1,7200 | 1,8800 | 1,8800 | 903.200 |
02 abr 2024 | 1,7100 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 1.554.000 |
01 abr 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 1.142.400 |
28 mar 2024 | 1,8100 | 1,9100 | 1,7900 | 1,8900 | 1,8900 | 1.230.300 |
27 mar 2024 | 1,7400 | 1,8200 | 1,7300 | 1,7900 | 1,7900 | 1.235.600 |
26 mar 2024 | 1,8900 | 1,9300 | 1,7200 | 1,7400 | 1,7400 | 1.666.300 |
25 mar 2024 | 1,8700 | 1,9000 | 1,7300 | 1,7500 | 1,7500 | 1.644.100 |
22 mar 2024 | 1,9500 | 1,9600 | 1,8500 | 1,8600 | 1,8600 | 1.234.700 |
21 mar 2024 | 1,9300 | 2,0300 | 1,9200 | 1,9500 | 1,9500 | 1.648.100 |
20 mar 2024 | 2,0000 | 2,0200 | 1,9100 | 1,9700 | 1,9700 | 3.858.000 |
19 mar 2024 | 2,1000 | 2,2200 | 1,7600 | 2,0400 | 2,0400 | 19.777.500 |
18 mar 2024 | 1,9000 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 1.512.100 |
15 mar 2024 | 1,9900 | 2,0400 | 1,8800 | 1,9100 | 1,9100 | 2.099.900 |
14 mar 2024 | 2,0300 | 2,0400 | 1,9300 | 1,9800 | 1,9800 | 2.545.300 |
13 mar 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.502.700 |
12 mar 2024 | 2,1600 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 1.304.400 |
11 mar 2024 | 2,2200 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 1.501.500 |
08 mar 2024 | 2,4100 | 2,4700 | 2,2100 | 2,2600 | 2,2600 | 1.802.500 |
07 mar 2024 | 2,5000 | 2,5900 | 2,3600 | 2,3800 | 2,3800 | 1.726.800 |
06 mar 2024 | 2,1400 | 2,5800 | 2,1300 | 2,4200 | 2,4200 | 3.583.900 |
05 mar 2024 | 2,1000 | 2,1200 | 1,9800 | 1,9900 | 1,9900 | 1.672.600 |
04 mar 2024 | 2,1500 | 2,1700 | 2,0100 | 2,1200 | 2,1200 | 1.606.700 |
01 mar 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 1.143.900 |
29 feb 2024 | 2,2700 | 2,3000 | 2,1700 | 2,1800 | 2,1800 | 1.085.300 |
28 feb 2024 | 2,2600 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 647.800 |
27 feb 2024 | 2,2600 | 2,2900 | 2,1900 | 2,2800 | 2,2800 | 553.400 |
26 feb 2024 | 2,1800 | 2,2700 | 2,1100 | 2,2100 | 2,2100 | 589.300 |
23 feb 2024 | 2,2000 | 2,3000 | 2,1500 | 2,2100 | 2,2100 | 809.700 |
22 feb 2024 | 2,2400 | 2,3200 | 2,1700 | 2,2200 | 2,2200 | 826.700 |
21 feb 2024 | 2,2700 | 2,3000 | 2,2100 | 2,2400 | 2,2400 | 746.400 |
20 feb 2024 | 2,2900 | 2,3700 | 2,2200 | 2,3100 | 2,3100 | 1.086.500 |
16 feb 2024 | 2,3600 | 2,4300 | 2,2900 | 2,3600 | 2,3600 | 1.464.200 |
15 feb 2024 | 2,3700 | 2,4300 | 2,3200 | 2,3900 | 2,3900 | 1.108.300 |
14 feb 2024 | 2,2400 | 2,3600 | 2,2300 | 2,3300 | 2,3300 | 1.019.700 |
13 feb 2024 | 2,2600 | 2,3100 | 2,1000 | 2,1700 | 2,1700 | 1.873.200 |
12 feb 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3700 | 2,3700 | 1.378.700 |
09 feb 2024 | 2,3500 | 2,4000 | 2,2900 | 2,3600 | 2,3600 | 1.132.000 |
08 feb 2024 | 2,2000 | 2,3400 | 2,1800 | 2,3000 | 2,3000 | 880.600 |
07 feb 2024 | 2,2200 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 1.711.900 |
06 feb 2024 | 1,8800 | 2,2400 | 1,8800 | 2,2300 | 2,2300 | 2.532.700 |
05 feb 2024 | 1,8900 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 1.010.100 |
02 feb 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 940.500 |
01 feb 2024 | 1,8700 | 1,9800 | 1,8400 | 1,9700 | 1,9700 | 987.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |