Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1,8600 | 1,9400 | 1,8400 | 1,8500 | 1,8500 | 539.400 |
18 abr 2024 | 2,0200 | 2,0300 | 1,8600 | 1,8800 | 1,8800 | 449.800 |
17 abr 2024 | 2,0100 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 405.700 |
16 abr 2024 | 2,0200 | 2,1200 | 1,9600 | 2,0200 | 2,0200 | 573.200 |
15 abr 2024 | 2,3500 | 2,3800 | 2,0200 | 2,0200 | 2,0200 | 677.600 |
12 abr 2024 | 2,6600 | 2,7000 | 2,3200 | 2,3300 | 2,3300 | 576.800 |
11 abr 2024 | 2,6200 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 445.100 |
10 abr 2024 | 2,7700 | 2,7700 | 2,5600 | 2,5900 | 2,5900 | 492.100 |
09 abr 2024 | 2,7800 | 2,9700 | 2,7300 | 2,8200 | 2,8200 | 427.400 |
08 abr 2024 | 2,6500 | 2,9800 | 2,5900 | 2,7600 | 2,7600 | 502.300 |
05 abr 2024 | 2,8800 | 2,9000 | 2,6300 | 2,6300 | 2,6300 | 857.300 |
04 abr 2024 | 3,0800 | 3,1600 | 2,8800 | 2,9100 | 2,9100 | 550.400 |
03 abr 2024 | 3,1800 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 590.800 |
02 abr 2024 | 3,3000 | 3,3000 | 3,1300 | 3,1600 | 3,1600 | 501.800 |
01 abr 2024 | 3,4500 | 3,4500 | 3,1900 | 3,3000 | 3,3000 | 603.700 |
28 mar 2024 | 3,5100 | 3,6400 | 3,3000 | 3,4300 | 3,4300 | 865.300 |
27 mar 2024 | 3,2800 | 3,5600 | 3,1700 | 3,5100 | 3,5100 | 1.277.900 |
26 mar 2024 | 3,2900 | 3,4700 | 3,1300 | 3,1300 | 3,1300 | 1.023.300 |
25 mar 2024 | 3,2100 | 3,3600 | 3,1300 | 3,2300 | 3,2300 | 652.800 |
22 mar 2024 | 3,3000 | 3,5600 | 3,1600 | 3,2100 | 3,2100 | 908.300 |
21 mar 2024 | 3,4500 | 3,5800 | 3,1900 | 3,2800 | 3,2800 | 1.053.400 |
20 mar 2024 | 3,3900 | 3,5900 | 3,0600 | 3,4600 | 3,4600 | 1.679.900 |
19 mar 2024 | 4,0000 | 4,1200 | 3,1100 | 3,4300 | 3,4300 | 2.885.100 |
18 mar 2024 | 4,6000 | 4,8100 | 4,4300 | 4,6000 | 4,6000 | 693.300 |
15 mar 2024 | 4,5500 | 4,8800 | 4,4200 | 4,5900 | 4,5900 | 1.191.200 |
14 mar 2024 | 4,2700 | 4,6600 | 4,2700 | 4,5500 | 4,5500 | 997.700 |
13 mar 2024 | 5,6100 | 5,6700 | 4,1300 | 4,1900 | 4,1900 | 2.404.700 |
12 mar 2024 | 5,6900 | 5,7600 | 5,4600 | 5,7600 | 5,7600 | 302.900 |
11 mar 2024 | 5,8000 | 5,9000 | 5,6500 | 5,7300 | 5,7300 | 256.800 |
08 mar 2024 | 6,0300 | 6,4200 | 5,7800 | 5,7900 | 5,7900 | 283.600 |
07 mar 2024 | 6,1800 | 6,2000 | 5,9800 | 6,0700 | 6,0700 | 185.000 |
06 mar 2024 | 6,3100 | 6,3800 | 6,0900 | 6,1500 | 6,1500 | 129.400 |
05 mar 2024 | 6,4100 | 6,4600 | 6,2700 | 6,3000 | 6,3000 | 141.300 |
04 mar 2024 | 6,5900 | 6,5900 | 6,3100 | 6,4900 | 6,4900 | 205.000 |
01 mar 2024 | 6,7300 | 6,7300 | 6,5100 | 6,6000 | 6,6000 | 139.300 |
29 feb 2024 | 6,6000 | 6,9400 | 6,6000 | 6,7600 | 6,7600 | 238.000 |
28 feb 2024 | 6,4200 | 6,5800 | 6,3500 | 6,5100 | 6,5100 | 150.500 |
27 feb 2024 | 6,6200 | 6,6900 | 6,4000 | 6,4100 | 6,4100 | 134.400 |
26 feb 2024 | 6,3800 | 6,6700 | 6,3300 | 6,5600 | 6,5600 | 169.000 |
23 feb 2024 | 6,6900 | 6,6900 | 6,1400 | 6,4500 | 6,4500 | 246.200 |
22 feb 2024 | 7,0900 | 7,1800 | 6,7500 | 6,7500 | 6,7500 | 401.100 |
21 feb 2024 | 7,1800 | 7,2700 | 7,0600 | 7,1500 | 7,1500 | 221.700 |
20 feb 2024 | 7,0400 | 7,2800 | 7,0100 | 7,2200 | 7,2200 | 187.000 |
16 feb 2024 | 7,0700 | 7,1900 | 6,9300 | 7,1500 | 7,1500 | 250.300 |
15 feb 2024 | 6,8700 | 7,1600 | 6,7300 | 7,1200 | 7,1200 | 274.500 |
14 feb 2024 | 6,2600 | 6,8500 | 6,2600 | 6,8400 | 6,8400 | 271.200 |
13 feb 2024 | 6,2900 | 6,4700 | 6,2100 | 6,2300 | 6,2300 | 360.700 |
12 feb 2024 | 6,1400 | 6,5100 | 6,1300 | 6,5000 | 6,5000 | 269.800 |
09 feb 2024 | 5,9300 | 6,1500 | 5,9000 | 6,1300 | 6,1300 | 143.700 |
08 feb 2024 | 5,9800 | 6,0500 | 5,9000 | 5,9300 | 5,9300 | 215.400 |
07 feb 2024 | 5,9800 | 6,1600 | 5,7700 | 5,9200 | 5,9200 | 841.900 |
06 feb 2024 | 6,1300 | 6,2800 | 5,8700 | 5,9600 | 5,9600 | 288.600 |
05 feb 2024 | 6,2500 | 6,2800 | 5,9400 | 6,1400 | 6,1400 | 224.000 |
02 feb 2024 | 6,4400 | 6,4400 | 6,1200 | 6,2400 | 6,2400 | 300.200 |
01 feb 2024 | 6,9200 | 7,1300 | 6,2100 | 6,5100 | 6,5100 | 726.500 |
31 ene 2024 | 6,7600 | 6,7600 | 6,3100 | 6,3300 | 6,3300 | 224.500 |
30 ene 2024 | 6,9000 | 6,9700 | 6,6000 | 6,7900 | 6,7900 | 297.700 |
29 ene 2024 | 7,0800 | 7,0800 | 6,8600 | 6,9100 | 6,9100 | 170.800 |
26 ene 2024 | 7,3000 | 7,4600 | 7,1000 | 7,1000 | 7,1000 | 145.400 |
25 ene 2024 | 7,2000 | 7,4100 | 7,0700 | 7,2600 | 7,2600 | 228.000 |
24 ene 2024 | 7,4500 | 7,6800 | 7,1300 | 7,1500 | 7,1500 | 298.300 |
23 ene 2024 | 7,7600 | 7,7700 | 7,2900 | 7,3800 | 7,3800 | 339.300 |
22 ene 2024 | 6,7600 | 8,1800 | 6,7400 | 7,7600 | 7,7600 | 882.200 |
19 ene 2024 | 6,8200 | 6,8200 | 6,5200 | 6,7300 | 6,7300 | 325.300 |
18 ene 2024 | 7,1600 | 7,1900 | 6,7100 | 6,7900 | 6,7900 | 770.300 |
17 ene 2024 | 7,6300 | 7,6300 | 7,1200 | 7,1700 | 7,1700 | 333.800 |
16 ene 2024 | 7,9000 | 7,9300 | 7,7300 | 7,7500 | 7,7500 | 309.200 |
12 ene 2024 | 7,7900 | 8,0700 | 7,7700 | 7,9600 | 7,9600 | 230.700 |
11 ene 2024 | 8,1300 | 8,1500 | 7,7300 | 7,7500 | 7,7500 | 249.700 |
10 ene 2024 | 8,1300 | 8,2600 | 8,0700 | 8,1400 | 8,1400 | 167.700 |
09 ene 2024 | 8,1900 | 8,2900 | 8,0500 | 8,1200 | 8,1200 | 165.700 |
08 ene 2024 | 8,2300 | 8,3700 | 8,1500 | 8,2900 | 8,2900 | 255.900 |
05 ene 2024 | 8,2800 | 8,3600 | 8,1600 | 8,2100 | 8,2100 | 207.500 |
04 ene 2024 | 8,6700 | 8,6700 | 8,3000 | 8,3000 | 8,3000 | 282.000 |
03 ene 2024 | 8,0800 | 8,6600 | 7,9500 | 8,6100 | 8,6100 | 635.800 |
02 ene 2024 | 8,3900 | 8,5500 | 8,0700 | 8,1100 | 8,1100 | 398.000 |
29 dic 2023 | 8,4600 | 8,6100 | 8,3200 | 8,4300 | 8,4300 | 255.200 |
28 dic 2023 | 8,5700 | 8,7100 | 8,4100 | 8,4900 | 8,4900 | 347.700 |
27 dic 2023 | 8,5500 | 8,6200 | 8,3900 | 8,6100 | 8,6100 | 277.200 |
26 dic 2023 | 8,4000 | 8,6200 | 8,2800 | 8,5800 | 8,5800 | 293.800 |
22 dic 2023 | 7,8200 | 8,3000 | 7,8200 | 8,2700 | 8,2700 | 501.100 |
21 dic 2023 | 7,6600 | 7,8200 | 7,6600 | 7,7800 | 7,7800 | 222.600 |
20 dic 2023 | 7,6800 | 7,9100 | 7,6400 | 7,6600 | 7,6600 | 258.000 |
19 dic 2023 | 7,6500 | 7,9900 | 7,6000 | 7,6600 | 7,6600 | 292.000 |
18 dic 2023 | 7,9200 | 8,0300 | 7,4500 | 7,6000 | 7,6000 | 592.200 |
15 dic 2023 | 8,0600 | 8,1200 | 7,5800 | 7,9200 | 7,9200 | 1.029.100 |
14 dic 2023 | 7,6900 | 8,3300 | 7,5900 | 7,8600 | 7,8600 | 913.200 |
13 dic 2023 | 7,6700 | 7,7500 | 7,2600 | 7,5400 | 7,5400 | 1.074.900 |
12 dic 2023 | 7,9000 | 7,9400 | 7,5600 | 7,6500 | 7,6500 | 704.500 |
11 dic 2023 | 8,8700 | 8,9100 | 7,7900 | 7,8700 | 7,8700 | 914.700 |
08 dic 2023 | 11,6000 | 11,6000 | 8,7400 | 8,7900 | 8,7900 | 2.409.000 |
07 dic 2023 | 12,0000 | 12,5100 | 11,8500 | 12,5000 | 12,5000 | 374.900 |
06 dic 2023 | 11,7500 | 12,3600 | 11,6100 | 12,0300 | 12,0300 | 247.000 |
05 dic 2023 | 12,1000 | 12,1800 | 12,0000 | 12,0800 | 12,0800 | 169.400 |
04 dic 2023 | 12,1600 | 12,4400 | 12,0400 | 12,1500 | 12,1500 | 186.600 |
01 dic 2023 | 11,7200 | 12,2200 | 11,6500 | 12,2100 | 12,2100 | 192.000 |
30 nov 2023 | 11,9300 | 11,9900 | 11,7400 | 11,8100 | 11,8100 | 86.600 |
29 nov 2023 | 11,8800 | 12,0900 | 11,8400 | 11,9100 | 11,9100 | 92.200 |
28 nov 2023 | 12,2100 | 12,3700 | 11,8000 | 11,8600 | 11,8600 | 122.400 |
27 nov 2023 | 12,2500 | 12,3300 | 12,1500 | 12,2500 | 12,2500 | 106.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |