Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1,8500 | 1,9398 | 1,8400 | 1,8950 | 1,8950 | 1.659.018 |
27 mar 2024 | 1,7600 | 1,9100 | 1,7410 | 1,9000 | 1,9000 | 16.441.700 |
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 |
15 dic 2023 | 3,0200 | 3,1300 | 2,6000 | 2,7200 | 2,7200 | 38.212.800 |
14 dic 2023 | 2,5100 | 2,9200 | 2,5100 | 2,9000 | 2,9000 | 36.942.000 |
13 dic 2023 | 2,2100 | 2,4200 | 2,1450 | 2,4000 | 2,4000 | 16.476.900 |
12 dic 2023 | 2,3100 | 2,3200 | 2,1200 | 2,2200 | 2,2200 | 17.364.600 |
11 dic 2023 | 2,3100 | 2,3700 | 2,2300 | 2,3300 | 2,3300 | 14.609.800 |
08 dic 2023 | 2,2300 | 2,4900 | 2,1600 | 2,3500 | 2,3500 | 25.558.900 |
07 dic 2023 | 2,0400 | 2,2900 | 1,9300 | 2,2500 | 2,2500 | 31.344.600 |
06 dic 2023 | 2,0300 | 2,1800 | 1,9900 | 2,0500 | 2,0500 | 20.864.700 |
05 dic 2023 | 2,0700 | 2,1250 | 1,9800 | 1,9900 | 1,9900 | 16.716.100 |
04 dic 2023 | 2,0200 | 2,2200 | 2,0100 | 2,0900 | 2,0900 | 24.634.900 |
01 dic 2023 | 1,8400 | 2,0400 | 1,8000 | 2,0200 | 2,0200 | 23.001.000 |
30 nov 2023 | 2,0000 | 2,0090 | 1,8500 | 1,8600 | 1,8600 | 18.935.400 |
29 nov 2023 | 1,9500 | 2,0650 | 1,9400 | 1,9600 | 1,9600 | 16.048.600 |
28 nov 2023 | 1,9500 | 1,9700 | 1,7900 | 1,9300 | 1,9300 | 30.206.600 |
27 nov 2023 | 2,0200 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 15.768.000 |
24 nov 2023 | 1,9800 | 2,1200 | 1,9400 | 2,0400 | 2,0400 | 14.139.200 |
22 nov 2023 | 2,0100 | 2,0400 | 1,9300 | 1,9700 | 1,9700 | 21.357.500 |
21 nov 2023 | 2,0900 | 2,1150 | 1,9500 | 1,9700 | 1,9700 | 28.413.000 |
20 nov 2023 | 2,0200 | 2,1900 | 1,9700 | 2,1200 | 2,1200 | 50.258.200 |
17 nov 2023 | 2,0300 | 2,1200 | 1,9500 | 2,0200 | 2,0200 | 91.075.700 |
16 nov 2023 | 3,2500 | 3,3100 | 3,0300 | 3,1300 | 3,1300 | 19.969.700 |
15 nov 2023 | 3,2700 | 3,5400 | 3,2300 | 3,3200 | 3,3200 | 20.053.500 |
14 nov 2023 | 2,9100 | 3,2500 | 2,9050 | 3,2300 | 3,2300 | 20.728.700 |
13 nov 2023 | 2,6900 | 2,8000 | 2,6100 | 2,7500 | 2,7500 | 8.751.200 |
10 nov 2023 | 2,7000 | 2,7300 | 2,5800 | 2,7100 | 2,7100 | 12.099.200 |
09 nov 2023 | 2,7800 | 2,8300 | 2,6300 | 2,6900 | 2,6900 | 13.303.300 |
08 nov 2023 | 2,8500 | 2,8600 | 2,7100 | 2,7400 | 2,7400 | 8.693.100 |
07 nov 2023 | 2,8000 | 2,8600 | 2,7200 | 2,8300 | 2,8300 | 7.279.500 |
06 nov 2023 | 3,1600 | 3,1600 | 2,7800 | 2,8200 | 2,8200 | 15.042.800 |
03 nov 2023 | 3,0300 | 3,3000 | 3,0100 | 3,0800 | 3,0800 | 20.677.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |