Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,7000 | 1,7100 | 1,5200 | 1,5300 | 1,5300 | 10.973.800 |
09 may 2024 | 1,7400 | 1,7600 | 1,6500 | 1,6900 | 1,6900 | 12.802.700 |
08 may 2024 | 1,7000 | 1,7400 | 1,6600 | 1,7400 | 1,7400 | 11.446.700 |
07 may 2024 | 1,7700 | 1,8600 | 1,7400 | 1,7600 | 1,7600 | 14.420.100 |
06 may 2024 | 1,6500 | 1,7900 | 1,6400 | 1,7800 | 1,7800 | 19.956.200 |
03 may 2024 | 1,5800 | 1,6800 | 1,5400 | 1,6600 | 1,6600 | 17.511.700 |
02 may 2024 | 1,5000 | 1,5300 | 1,4100 | 1,5200 | 1,5200 | 10.171.000 |
01 may 2024 | 1,3600 | 1,5300 | 1,3400 | 1,4200 | 1,4200 | 13.419.500 |
30 abr 2024 | 1,3100 | 1,3600 | 1,2800 | 1,3300 | 1,3300 | 7.689.800 |
29 abr 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3300 | 1,3300 | 7.482.800 |
26 abr 2024 | 1,2600 | 1,3100 | 1,2300 | 1,2700 | 1,2700 | 9.948.700 |
25 abr 2024 | 1,2700 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 8.375.100 |
24 abr 2024 | 1,3500 | 1,3900 | 1,2900 | 1,2900 | 1,2900 | 9.705.900 |
23 abr 2024 | 1,3400 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 13.000.000 |
22 abr 2024 | 1,3600 | 1,3600 | 1,2100 | 1,3600 | 1,3600 | 19.548.900 |
19 abr 2024 | 1,3400 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 7.774.600 |
18 abr 2024 | 1,4000 | 1,4600 | 1,3400 | 1,3800 | 1,3800 | 9.994.700 |
17 abr 2024 | 1,5000 | 1,5300 | 1,4000 | 1,4000 | 1,4000 | 16.025.700 |
16 abr 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 11.606.200 |
15 abr 2024 | 1,6100 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 7.979.300 |
12 abr 2024 | 1,6400 | 1,6800 | 1,6000 | 1,6100 | 1,6100 | 9.023.600 |
11 abr 2024 | 1,6700 | 1,6950 | 1,6300 | 1,6500 | 1,6500 | 9.072.600 |
10 abr 2024 | 1,7100 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 15.085.700 |
09 abr 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7700 | 1,7700 | 17.946.400 |
08 abr 2024 | 1,8200 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 7.628.500 |
05 abr 2024 | 1,7900 | 1,8500 | 1,7800 | 1,8300 | 1,8300 | 6.641.600 |
04 abr 2024 | 1,8500 | 1,9300 | 1,8100 | 1,8200 | 1,8200 | 10.595.500 |
03 abr 2024 | 1,7300 | 1,8500 | 1,6900 | 1,8300 | 1,8300 | 17.532.400 |
02 abr 2024 | 1,7700 | 1,7800 | 1,7200 | 1,7400 | 1,7400 | 10.909.200 |
01 abr 2024 | 1,9000 | 1,9150 | 1,7700 | 1,8200 | 1,8200 | 18.855.800 |
28 mar 2024 | 1,8500 | 1,9400 | 1,8400 | 1,9000 | 1,9000 | 17.190.400 |
27 mar 2024 | 1,7600 | 1,9100 | 1,7410 | 1,9000 | 1,9000 | 16.459.800 |
26 mar 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7400 | 1,7400 | 11.989.700 |
25 mar 2024 | 1,7500 | 1,8700 | 1,7000 | 1,7300 | 1,7300 | 18.439.600 |
22 mar 2024 | 1,8400 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 16.429.500 |
21 mar 2024 | 1,8400 | 1,9200 | 1,8000 | 1,8900 | 1,8900 | 12.823.500 |
20 mar 2024 | 1,7200 | 1,8500 | 1,6800 | 1,8300 | 1,8300 | 11.395.700 |
19 mar 2024 | 1,6900 | 1,7300 | 1,6400 | 1,7100 | 1,7100 | 9.316.900 |
18 mar 2024 | 1,7100 | 1,7500 | 1,6500 | 1,7200 | 1,7200 | 12.350.400 |
15 mar 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6800 | 1,6800 | 29.865.600 |
14 mar 2024 | 1,7900 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 17.053.500 |
13 mar 2024 | 1,8000 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 12.341.700 |
12 mar 2024 | 1,9300 | 1,9300 | 1,8100 | 1,8300 | 1,8300 | 15.591.300 |
11 mar 2024 | 1,9000 | 2,0300 | 1,8800 | 1,9200 | 1,9200 | 11.672.900 |
08 mar 2024 | 1,9500 | 2,0400 | 1,9000 | 1,9200 | 1,9200 | 14.825.100 |
07 mar 2024 | 1,9300 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 10.358.400 |
06 mar 2024 | 1,8900 | 1,9600 | 1,8000 | 1,9300 | 1,9300 | 25.775.100 |
05 mar 2024 | 2,0100 | 2,0600 | 1,9500 | 2,0000 | 2,0000 | 18.996.700 |
04 mar 2024 | 2,1200 | 2,1300 | 1,9800 | 2,0700 | 2,0700 | 12.317.600 |
01 mar 2024 | 2,0900 | 2,1400 | 2,0100 | 2,0800 | 2,0800 | 10.490.000 |
29 feb 2024 | 2,0500 | 2,1500 | 2,0100 | 2,0700 | 2,0700 | 13.358.100 |
28 feb 2024 | 1,9900 | 2,0650 | 1,9500 | 1,9900 | 1,9900 | 8.929.200 |
27 feb 2024 | 1,9800 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 9.941.900 |
26 feb 2024 | 1,9200 | 2,0200 | 1,8800 | 1,9600 | 1,9600 | 10.835.800 |
23 feb 2024 | 1,9500 | 1,9600 | 1,8800 | 1,9000 | 1,9000 | 12.442.100 |
22 feb 2024 | 2,0000 | 2,0200 | 1,9100 | 1,9200 | 1,9200 | 14.918.000 |
21 feb 2024 | 2,1000 | 2,1000 | 1,9300 | 1,9300 | 1,9300 | 16.497.300 |
20 feb 2024 | 2,1200 | 2,2200 | 2,0500 | 2,0600 | 2,0600 | 13.845.300 |
16 feb 2024 | 2,1800 | 2,2600 | 2,1300 | 2,1400 | 2,1400 | 11.795.200 |
15 feb 2024 | 2,3000 | 2,3700 | 2,1800 | 2,2500 | 2,2500 | 13.781.900 |
14 feb 2024 | 2,1900 | 2,3300 | 2,1800 | 2,3200 | 2,3200 | 19.559.900 |
13 feb 2024 | 2,1200 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 12.469.600 |
12 feb 2024 | 2,1400 | 2,3700 | 2,1400 | 2,2700 | 2,2700 | 19.009.200 |
09 feb 2024 | 2,1300 | 2,2100 | 2,0650 | 2,1500 | 2,1500 | 11.391.400 |
08 feb 2024 | 1,9600 | 2,1300 | 1,9400 | 2,1000 | 2,1000 | 13.004.200 |
07 feb 2024 | 2,0200 | 2,0700 | 1,9100 | 1,9500 | 1,9500 | 10.102.400 |
06 feb 2024 | 1,9000 | 2,0200 | 1,8500 | 2,0200 | 2,0200 | 10.349.400 |
05 feb 2024 | 1,9700 | 1,9800 | 1,8600 | 1,8800 | 1,8800 | 10.513.100 |
02 feb 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9900 | 1,9900 | 9.572.700 |
01 feb 2024 | 2,0000 | 2,0700 | 1,9400 | 2,0500 | 2,0500 | 16.059.900 |
31 ene 2024 | 1,9400 | 2,1000 | 1,8900 | 1,9000 | 1,9000 | 17.231.100 |
30 ene 2024 | 2,0100 | 2,0200 | 1,9300 | 1,9400 | 1,9400 | 8.787.200 |
29 ene 2024 | 1,9400 | 2,0600 | 1,8600 | 2,0400 | 2,0400 | 13.104.300 |
26 ene 2024 | 1,9700 | 2,0500 | 1,9200 | 1,9400 | 1,9400 | 7.232.600 |
25 ene 2024 | 2,0000 | 2,0600 | 1,8700 | 1,9600 | 1,9600 | 13.311.100 |
24 ene 2024 | 2,2400 | 2,2800 | 2,0100 | 2,0300 | 2,0300 | 16.003.500 |
23 ene 2024 | 2,0400 | 2,1800 | 2,0100 | 2,1600 | 2,1600 | 22.590.000 |
22 ene 2024 | 1,7900 | 2,0400 | 1,7800 | 1,9600 | 1,9600 | 26.403.500 |
19 ene 2024 | 1,6400 | 1,7600 | 1,5600 | 1,7400 | 1,7400 | 25.056.300 |
18 ene 2024 | 1,7400 | 1,7800 | 1,5750 | 1,6500 | 1,6500 | 20.120.900 |
17 ene 2024 | 1,7600 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 18.985.900 |
16 ene 2024 | 1,9000 | 1,9000 | 1,7800 | 1,8000 | 1,8000 | 17.064.900 |
12 ene 2024 | 2,0100 | 2,0700 | 1,8900 | 1,9000 | 1,9000 | 13.194.900 |
11 ene 2024 | 1,9800 | 2,0400 | 1,8600 | 2,0100 | 2,0100 | 25.859.300 |
10 ene 2024 | 2,1400 | 2,1400 | 1,9400 | 1,9400 | 1,9400 | 23.301.800 |
09 ene 2024 | 2,2200 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 11.673.100 |
08 ene 2024 | 2,2400 | 2,2700 | 2,1400 | 2,2300 | 2,2300 | 13.573.700 |
05 ene 2024 | 2,1000 | 2,2900 | 2,0600 | 2,2300 | 2,2300 | 12.762.900 |
04 ene 2024 | 2,0700 | 2,1800 | 2,0300 | 2,1100 | 2,1100 | 12.667.500 |
03 ene 2024 | 2,1600 | 2,1600 | 2,0300 | 2,0600 | 2,0600 | 15.023.300 |
02 ene 2024 | 2,3000 | 2,3500 | 2,1700 | 2,1700 | 2,1700 | 13.233.900 |
29 dic 2023 | 2,4000 | 2,4100 | 2,3200 | 2,3400 | 2,3400 | 13.260.300 |
28 dic 2023 | 2,4600 | 2,5200 | 2,3600 | 2,4200 | 2,4200 | 20.889.100 |
27 dic 2023 | 2,5200 | 2,5300 | 2,4450 | 2,4800 | 2,4800 | 14.562.000 |
26 dic 2023 | 2,5000 | 2,6800 | 2,4740 | 2,4900 | 2,4900 | 17.804.500 |
22 dic 2023 | 2,4200 | 2,5400 | 2,3700 | 2,4700 | 2,4700 | 13.369.200 |
21 dic 2023 | 2,5800 | 2,6300 | 2,3400 | 2,4400 | 2,4400 | 18.679.100 |
20 dic 2023 | 2,6100 | 2,7400 | 2,4800 | 2,4800 | 2,4800 | 15.143.700 |
19 dic 2023 | 2,7100 | 2,7800 | 2,6000 | 2,6300 | 2,6300 | 16.043.800 |
18 dic 2023 | 2,7300 | 2,7900 | 2,6300 | 2,6800 | 2,6800 | 13.468.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |