Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 98.384 |
02 may 2024 | 1,3000 | 1,3600 | 1,2500 | 1,3200 | 1,3200 | 186.000 |
01 may 2024 | 1,2600 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 92.500 |
30 abr 2024 | 1,2500 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 111.600 |
29 abr 2024 | 1,3100 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 110.800 |
26 abr 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3400 | 1,3400 | 154.200 |
25 abr 2024 | 1,3200 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 135.400 |
24 abr 2024 | 1,4400 | 1,4500 | 1,2900 | 1,3400 | 1,3400 | 201.200 |
23 abr 2024 | 1,4300 | 1,4800 | 1,3500 | 1,3700 | 1,3700 | 232.200 |
22 abr 2024 | 1,3100 | 1,4600 | 1,2940 | 1,4100 | 1,4100 | 299.300 |
19 abr 2024 | 1,3300 | 1,4500 | 1,2500 | 1,3100 | 1,3100 | 227.300 |
18 abr 2024 | 1,2800 | 1,3900 | 1,2400 | 1,3200 | 1,3200 | 331.200 |
17 abr 2024 | 1,1800 | 1,2700 | 1,1000 | 1,2600 | 1,2600 | 329.200 |
16 abr 2024 | 1,2600 | 1,2700 | 1,1500 | 1,1500 | 1,1500 | 332.000 |
15 abr 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 184.200 |
12 abr 2024 | 1,2900 | 1,3360 | 1,2400 | 1,2500 | 1,2500 | 372.500 |
11 abr 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3000 | 1,3000 | 181.800 |
10 abr 2024 | 1,2800 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 183.200 |
09 abr 2024 | 1,2800 | 1,3500 | 1,2000 | 1,2900 | 1,2900 | 307.000 |
08 abr 2024 | 1,2800 | 1,3700 | 1,2200 | 1,2900 | 1,2900 | 305.800 |
05 abr 2024 | 1,3000 | 1,3960 | 1,2800 | 1,3000 | 1,3000 | 518.900 |
04 abr 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3300 | 1,3300 | 144.300 |
03 abr 2024 | 1,3700 | 1,4500 | 1,3100 | 1,4300 | 1,4300 | 189.900 |
02 abr 2024 | 1,5900 | 1,6290 | 1,2300 | 1,4000 | 1,4000 | 727.800 |
01 abr 2024 | 1,5200 | 1,6100 | 1,5000 | 1,5800 | 1,5800 | 233.000 |
28 mar 2024 | 1,6600 | 1,7300 | 1,5000 | 1,5300 | 1,5300 | 442.700 |
27 mar 2024 | 1,7200 | 1,7600 | 1,5600 | 1,6700 | 1,6700 | 520.700 |
26 mar 2024 | 1,7100 | 1,7600 | 1,6300 | 1,6900 | 1,6900 | 203.700 |
25 mar 2024 | 1,7200 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 184.000 |
22 mar 2024 | 1,7700 | 1,8000 | 1,6700 | 1,7100 | 1,7100 | 241.300 |
21 mar 2024 | 1,7100 | 1,8000 | 1,6300 | 1,8000 | 1,8000 | 571.700 |
20 mar 2024 | 1,6400 | 1,7000 | 1,5500 | 1,6300 | 1,6300 | 593.300 |
19 mar 2024 | 1,5600 | 1,6700 | 1,5200 | 1,6300 | 1,6300 | 369.500 |
18 mar 2024 | 1,7800 | 1,7800 | 1,4900 | 1,5600 | 1,5600 | 858.000 |
15 mar 2024 | 1,7500 | 1,8300 | 1,6900 | 1,7100 | 1,7100 | 554.400 |
14 mar 2024 | 1,6500 | 1,9280 | 1,6100 | 1,7300 | 1,7300 | 854.100 |
13 mar 2024 | 1,7400 | 1,9150 | 1,6300 | 1,6300 | 1,6300 | 850.700 |
12 mar 2024 | 2,1200 | 2,1200 | 1,5800 | 1,6400 | 1,6400 | 1.116.700 |
11 mar 2024 | 1,8000 | 2,0700 | 1,6400 | 2,0200 | 2,0200 | 1.288.900 |
08 mar 2024 | 1,7400 | 1,8700 | 1,6600 | 1,6700 | 1,6700 | 794.900 |
07 mar 2024 | 1,6600 | 1,7400 | 1,5700 | 1,6700 | 1,6700 | 2.980.200 |
06 mar 2024 | 1,4100 | 1,6500 | 1,3510 | 1,5100 | 1,5100 | 1.673.200 |
05 mar 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 75.100 |
04 mar 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 135.600 |
01 mar 2024 | 1,4000 | 1,4260 | 1,3500 | 1,3900 | 1,3900 | 71.800 |
29 feb 2024 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 133.600 |
28 feb 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 327.300 |
27 feb 2024 | 1,3600 | 1,4400 | 1,3000 | 1,3950 | 1,3950 | 377.400 |
26 feb 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 93.500 |
23 feb 2024 | 1,3100 | 1,3700 | 1,2800 | 1,3600 | 1,3600 | 148.600 |
22 feb 2024 | 1,3000 | 1,3300 | 1,2760 | 1,3300 | 1,3300 | 125.800 |
21 feb 2024 | 1,3400 | 1,3500 | 1,2100 | 1,3000 | 1,3000 | 81.900 |
20 feb 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2900 | 1,2900 | 124.000 |
16 feb 2024 | 1,2000 | 1,2790 | 1,2000 | 1,2500 | 1,2500 | 101.500 |
15 feb 2024 | 1,2500 | 1,2910 | 1,1700 | 1,2200 | 1,2200 | 163.500 |
14 feb 2024 | 1,3800 | 1,4000 | 1,2100 | 1,2300 | 1,2300 | 211.900 |
13 feb 2024 | 1,3800 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 89.300 |
12 feb 2024 | 1,4300 | 1,4300 | 1,3200 | 1,3800 | 1,3800 | 217.200 |
09 feb 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4200 | 1,4200 | 225.200 |
08 feb 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 130.500 |
07 feb 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 79.500 |
06 feb 2024 | 1,3900 | 1,4300 | 1,3700 | 1,4100 | 1,4100 | 53.100 |
05 feb 2024 | 1,3700 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 54.500 |
02 feb 2024 | 1,3400 | 1,3800 | 1,3050 | 1,3700 | 1,3700 | 81.100 |
01 feb 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 58.700 |
31 ene 2024 | 1,3500 | 1,3500 | 1,2400 | 1,2500 | 1,2500 | 86.300 |
30 ene 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 81.500 |
29 ene 2024 | 1,2400 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 80.100 |
26 ene 2024 | 1,2300 | 1,2600 | 1,1000 | 1,2300 | 1,2300 | 165.100 |
25 ene 2024 | 1,3700 | 1,3850 | 1,1400 | 1,2100 | 1,2100 | 244.200 |
24 ene 2024 | 1,2200 | 1,2700 | 1,2130 | 1,2300 | 1,2300 | 35.800 |
23 ene 2024 | 1,2100 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 67.200 |
22 ene 2024 | 1,2500 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 286.300 |
19 ene 2024 | 1,3200 | 1,3200 | 1,1800 | 1,2900 | 1,2900 | 347.800 |
18 ene 2024 | 1,3300 | 1,3820 | 1,2300 | 1,2900 | 1,2900 | 232.200 |
17 ene 2024 | 1,4400 | 1,4400 | 1,3210 | 1,3400 | 1,3400 | 274.600 |
16 ene 2024 | 1,4400 | 1,4920 | 1,3900 | 1,4400 | 1,4400 | 148.800 |
12 ene 2024 | 1,4800 | 1,5350 | 1,4100 | 1,4500 | 1,4500 | 286.400 |
11 ene 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 112.600 |
10 ene 2024 | 1,3800 | 1,4900 | 1,3600 | 1,4200 | 1,4200 | 75.700 |
09 ene 2024 | 1,4300 | 1,4900 | 1,3600 | 1,4100 | 1,4100 | 125.900 |
08 ene 2024 | 1,3200 | 1,4500 | 1,2660 | 1,4200 | 1,4200 | 173.600 |
05 ene 2024 | 1,4600 | 1,4920 | 1,3320 | 1,3400 | 1,3400 | 444.300 |
04 ene 2024 | 1,4900 | 1,5200 | 1,4300 | 1,4800 | 1,4800 | 395.200 |
03 ene 2024 | 1,2900 | 1,4800 | 1,2600 | 1,4500 | 1,4500 | 368.400 |
02 ene 2024 | 1,1900 | 1,2900 | 1,1600 | 1,2900 | 1,2900 | 250.200 |
29 dic 2023 | 1,1700 | 1,2400 | 1,1400 | 1,1700 | 1,1700 | 349.400 |
28 dic 2023 | 1,1800 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 334.200 |
27 dic 2023 | 1,1500 | 1,2000 | 1,1100 | 1,1800 | 1,1800 | 236.200 |
26 dic 2023 | 1,0500 | 1,1500 | 1,0200 | 1,1500 | 1,1500 | 352.700 |
22 dic 2023 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 82.800 |
21 dic 2023 | 1,0600 | 1,0600 | 1,0000 | 1,0400 | 1,0400 | 118.000 |
20 dic 2023 | 1,0100 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 79.500 |
19 dic 2023 | 1,0200 | 1,0600 | 1,0000 | 1,0350 | 1,0350 | 158.800 |
18 dic 2023 | 1,0000 | 1,0810 | 0,9900 | 1,0300 | 1,0300 | 159.500 |
15 dic 2023 | 1,0400 | 1,0500 | 0,9890 | 1,0300 | 1,0300 | 206.800 |
14 dic 2023 | 1,0600 | 1,0900 | 0,9390 | 1,0400 | 1,0400 | 1.391.500 |
13 dic 2023 | 0,9950 | 1,0490 | 0,9600 | 1,0400 | 1,0400 | 80.200 |
12 dic 2023 | 1,0100 | 1,0450 | 0,9240 | 0,9500 | 0,9500 | 160.100 |
11 dic 2023 | 1,0700 | 1,1400 | 1,0300 | 1,0300 | 1,0300 | 58.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |