Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 1,6200 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 32.448 |
14 may 2024 | 1,6800 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 1400 |
13 may 2024 | 1,6700 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 3500 |
10 may 2024 | 1,7000 | 1,7000 | 1,6000 | 1,7000 | 1,7000 | 18.300 |
09 may 2024 | 1,6500 | 1,7000 | 1,5800 | 1,7000 | 1,7000 | 12.400 |
08 may 2024 | 1,6500 | 1,7000 | 1,5500 | 1,6500 | 1,6500 | 35.000 |
07 may 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6700 | 1,6700 | 27.800 |
06 may 2024 | 1,8900 | 1,8900 | 1,6500 | 1,7700 | 1,7700 | 30.000 |
03 may 2024 | 1,8000 | 1,8500 | 1,5700 | 1,7800 | 1,7800 | 32.000 |
02 may 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8500 | 1,8500 | 3800 |
01 may 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 4900 |
30 abr 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 8100 |
29 abr 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 7400 |
26 abr 2024 | 1,8900 | 1,8900 | 1,8600 | 1,8700 | 1,8700 | 1600 |
25 abr 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8500 | 1,8500 | 1200 |
24 abr 2024 | 1,8400 | 1,8400 | 1,8200 | 1,8300 | 1,8300 | 2700 |
23 abr 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8400 | 1,8400 | 11.400 |
22 abr 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8500 | 1,8500 | 10.800 |
19 abr 2024 | 1,8400 | 1,8700 | 1,7500 | 1,8200 | 1,8200 | 11.000 |
18 abr 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8500 | 1,8500 | 10.700 |
17 abr 2024 | 1,8600 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 5000 |
16 abr 2024 | 1,8300 | 1,9000 | 1,8200 | 1,8400 | 1,8400 | 5100 |
15 abr 2024 | 1,9000 | 1,9600 | 1,7900 | 1,8000 | 1,8000 | 14.600 |
12 abr 2024 | 1,8800 | 1,9500 | 1,7500 | 1,8500 | 1,8500 | 15.800 |
11 abr 2024 | 2,0000 | 2,0200 | 1,8000 | 1,8400 | 1,8400 | 61.800 |
10 abr 2024 | 2,0500 | 2,0500 | 1,9000 | 2,0300 | 2,0300 | 25.400 |
09 abr 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 2700 |
08 abr 2024 | 2,0400 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 8300 |
05 abr 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 4100 |
04 abr 2024 | 2,0500 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 6400 |
03 abr 2024 | 2,0500 | 2,0500 | 1,8600 | 2,0300 | 2,0300 | 9900 |
02 abr 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0400 | 2,0400 | 5300 |
01 abr 2024 | 2,1500 | 2,1500 | 2,0100 | 2,0300 | 2,0300 | 15.500 |
28 mar 2024 | 2,1000 | 2,1100 | 2,0700 | 2,0700 | 2,0700 | 8500 |
27 mar 2024 | 2,1000 | 2,1100 | 2,0700 | 2,1000 | 2,1000 | 11.300 |
26 mar 2024 | 2,1000 | 2,1400 | 2,0500 | 2,1000 | 2,1000 | 10.800 |
25 mar 2024 | 2,0200 | 2,1800 | 2,0100 | 2,0700 | 2,0700 | 15.200 |
22 mar 2024 | 2,0900 | 2,1400 | 2,0100 | 2,0800 | 2,0800 | 4100 |
21 mar 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | 5500 |
20 mar 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 9500 |
19 mar 2024 | 2,1500 | 2,1900 | 2,0900 | 2,1400 | 2,1400 | 6000 |
18 mar 2024 | 2,1400 | 2,2000 | 2,0500 | 2,1300 | 2,1300 | 51.700 |
15 mar 2024 | 2,0700 | 2,1900 | 2,0000 | 2,0900 | 2,0900 | 14.200 |
14 mar 2024 | 2,0900 | 2,2000 | 2,0700 | 2,0700 | 2,0700 | 15.500 |
13 mar 2024 | 2,0100 | 2,1700 | 2,0000 | 2,0900 | 2,0900 | 17.900 |
12 mar 2024 | 1,9500 | 2,1300 | 1,9500 | 2,0700 | 2,0700 | 19.600 |
11 mar 2024 | 2,0000 | 2,0200 | 1,9700 | 1,9800 | 1,9800 | 5700 |
08 mar 2024 | 1,9300 | 2,1900 | 1,9300 | 2,0300 | 2,0300 | 12.500 |
07 mar 2024 | 2,2800 | 2,2800 | 1,6600 | 2,0000 | 2,0000 | 88.500 |
06 mar 2024 | 2,2900 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 3400 |
05 mar 2024 | 2,2600 | 2,3400 | 2,2500 | 2,3400 | 2,3400 | 6600 |
04 mar 2024 | 2,2800 | 2,3000 | 2,2600 | 2,2800 | 2,2800 | 4000 |
01 mar 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3100 | 2,3100 | 5200 |
29 feb 2024 | 2,2700 | 2,3400 | 2,2700 | 2,3000 | 2,3000 | 5500 |
28 feb 2024 | 2,3200 | 2,3600 | 2,2400 | 2,2400 | 2,2400 | 6000 |
27 feb 2024 | 2,3300 | 2,3300 | 2,2500 | 2,2500 | 2,2500 | 3100 |
26 feb 2024 | 2,2700 | 2,3200 | 2,1500 | 2,2300 | 2,2300 | 11.800 |
23 feb 2024 | 2,0100 | 2,2500 | 2,0100 | 2,2200 | 2,2200 | 28.200 |
22 feb 2024 | 2,0000 | 2,0800 | 1,9400 | 1,9500 | 1,9500 | 19.500 |
21 feb 2024 | 2,0800 | 2,1500 | 1,9900 | 2,0000 | 2,0000 | 4000 |
20 feb 2024 | 2,0400 | 2,1000 | 1,9900 | 2,0200 | 2,0200 | 10.800 |
16 feb 2024 | 2,2000 | 2,2000 | 2,0600 | 2,0900 | 2,0900 | 12.700 |
15 feb 2024 | 2,0900 | 2,1400 | 2,0700 | 2,0700 | 2,0700 | 17.700 |
14 feb 2024 | 2,0500 | 2,1500 | 2,0400 | 2,1000 | 2,1000 | 28.200 |
13 feb 2024 | 2,1600 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 9600 |
12 feb 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1400 | 2,1400 | 13.100 |
09 feb 2024 | 2,1300 | 2,1300 | 2,0300 | 2,0900 | 2,0900 | 13.000 |
08 feb 2024 | 2,1700 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 3900 |
07 feb 2024 | 2,1700 | 2,2400 | 2,0600 | 2,1500 | 2,1500 | 73.500 |
06 feb 2024 | 2,1900 | 2,3100 | 2,1900 | 2,1900 | 2,1900 | 23.600 |
05 feb 2024 | 2,3700 | 2,3700 | 2,2000 | 2,2500 | 2,2500 | 8900 |
02 feb 2024 | 2,4400 | 2,4400 | 2,3400 | 2,3800 | 2,3800 | 8900 |
01 feb 2024 | 2,4900 | 2,4900 | 2,3800 | 2,3800 | 2,3800 | 3900 |
31 ene 2024 | 2,3800 | 2,5000 | 2,3800 | 2,4200 | 2,4200 | 12.600 |
30 ene 2024 | 2,3800 | 2,4000 | 2,3200 | 2,3500 | 2,3500 | 5100 |
29 ene 2024 | 2,4700 | 2,5400 | 2,3800 | 2,4000 | 2,4000 | 12.100 |
26 ene 2024 | 2,3500 | 2,4900 | 2,3500 | 2,3900 | 2,3900 | 10.300 |
25 ene 2024 | 2,4500 | 2,4800 | 2,3300 | 2,3300 | 2,3300 | 6500 |
24 ene 2024 | 2,4200 | 2,4700 | 2,4000 | 2,4100 | 2,4100 | 6100 |
23 ene 2024 | 2,3500 | 2,4200 | 2,2400 | 2,3400 | 2,3400 | 15.700 |
22 ene 2024 | 2,2700 | 2,4300 | 2,1700 | 2,2700 | 2,2700 | 17.800 |
19 ene 2024 | 2,2300 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 14.300 |
18 ene 2024 | 2,3900 | 2,4900 | 2,1000 | 2,2400 | 2,2400 | 32.000 |
17 ene 2024 | 2,2900 | 2,3600 | 2,2400 | 2,2600 | 2,2600 | 25.700 |
16 ene 2024 | 2,1400 | 2,2400 | 2,1400 | 2,1900 | 2,1900 | 10.200 |
12 ene 2024 | 2,2100 | 2,2900 | 2,1500 | 2,1500 | 2,1500 | 7400 |
11 ene 2024 | 2,1500 | 2,3200 | 2,1300 | 2,1800 | 2,1800 | 18.500 |
10 ene 2024 | 2,1800 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 10.600 |
09 ene 2024 | 2,1700 | 2,2400 | 2,1300 | 2,1300 | 2,1300 | 9200 |
08 ene 2024 | 2,2200 | 2,2700 | 2,2000 | 2,2400 | 2,2400 | 8700 |
05 ene 2024 | 2,2100 | 2,2700 | 2,1600 | 2,2700 | 2,2700 | 4800 |
04 ene 2024 | 2,1200 | 2,2100 | 2,0900 | 2,2100 | 2,2100 | 11.800 |
03 ene 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 3100 |
02 ene 2024 | 2,2000 | 2,2500 | 2,1300 | 2,2000 | 2,2000 | 14.900 |
29 dic 2023 | 2,0900 | 2,2400 | 2,0000 | 2,2200 | 2,2200 | 20.000 |
28 dic 2023 | 2,0000 | 2,2000 | 1,9000 | 2,1800 | 2,1800 | 22.800 |
27 dic 2023 | 2,0300 | 2,2100 | 2,0300 | 2,1300 | 2,1300 | 21.600 |
26 dic 2023 | 2,0000 | 2,1500 | 2,0000 | 2,1300 | 2,1300 | 14.500 |
22 dic 2023 | 2,0000 | 2,0700 | 1,9100 | 2,0400 | 2,0400 | 19.200 |
21 dic 2023 | 2,0000 | 2,0800 | 2,0000 | 2,0700 | 2,0700 | 14.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |