Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 0,9450 | 0,9960 | 0,9110 | 0,9230 | 0,9230 | 3.664.300 |
18 abr 2024 | 1,0100 | 1,0200 | 0,9470 | 0,9500 | 0,9500 | 3.579.300 |
17 abr 2024 | 1,0100 | 1,0500 | 0,9600 | 0,9900 | 0,9900 | 2.832.600 |
16 abr 2024 | 1,0100 | 1,0500 | 0,9430 | 0,9940 | 0,9940 | 3.058.500 |
15 abr 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 2.520.400 |
12 abr 2024 | 1,1300 | 1,1300 | 1,0450 | 1,0700 | 1,0700 | 1.792.500 |
11 abr 2024 | 1,1300 | 1,1850 | 1,1000 | 1,1300 | 1,1300 | 1.888.100 |
10 abr 2024 | 1,1500 | 1,1750 | 1,1200 | 1,1400 | 1,1400 | 2.070.900 |
09 abr 2024 | 1,2700 | 1,2900 | 1,1800 | 1,2100 | 1,2100 | 1.155.800 |
08 abr 2024 | 1,1900 | 1,2600 | 1,1600 | 1,2400 | 1,2400 | 1.581.300 |
05 abr 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 2.828.700 |
04 abr 2024 | 1,1600 | 1,2700 | 1,1600 | 1,1900 | 1,1900 | 1.808.400 |
03 abr 2024 | 1,2000 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 1.952.800 |
02 abr 2024 | 1,3100 | 1,3100 | 1,2100 | 1,2300 | 1,2300 | 1.455.100 |
01 abr 2024 | 1,3500 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 1.760.600 |
28 mar 2024 | 1,2900 | 1,3590 | 1,2900 | 1,3100 | 1,3100 | 2.723.300 |
27 mar 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2700 | 1,2700 | 1.403.200 |
26 mar 2024 | 1,2700 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 1.595.000 |
25 mar 2024 | 1,3200 | 1,3800 | 1,2700 | 1,2700 | 1,2700 | 1.246.500 |
22 mar 2024 | 1,4100 | 1,4100 | 1,3100 | 1,3200 | 1,3200 | 1.080.300 |
21 mar 2024 | 1,4100 | 1,5200 | 1,3900 | 1,3900 | 1,3900 | 2.149.600 |
20 mar 2024 | 1,3500 | 1,4200 | 1,3000 | 1,4100 | 1,4100 | 1.577.700 |
19 mar 2024 | 1,4000 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 2.713.300 |
18 mar 2024 | 1,5000 | 1,5200 | 1,3950 | 1,4100 | 1,4100 | 3.950.700 |
15 mar 2024 | 1,5200 | 1,7000 | 1,4800 | 1,5100 | 1,5100 | 11.029.700 |
14 mar 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 4.070.500 |
13 mar 2024 | 1,5700 | 1,6800 | 1,5300 | 1,5500 | 1,5500 | 6.426.100 |
12 mar 2024 | 1,4500 | 1,6150 | 1,3600 | 1,6000 | 1,6000 | 6.303.600 |
11 mar 2024 | 1,2700 | 1,4400 | 1,2500 | 1,4000 | 1,4000 | 4.487.600 |
08 mar 2024 | 1,2100 | 1,3300 | 1,2000 | 1,2500 | 1,2500 | 3.631.600 |
07 mar 2024 | 1,1200 | 1,2690 | 1,0900 | 1,1700 | 1,1700 | 4.649.800 |
06 mar 2024 | 1,1000 | 1,3000 | 1,0650 | 1,1000 | 1,1000 | 10.893.200 |
05 mar 2024 | 1,0400 | 1,1100 | 1,0200 | 1,0400 | 1,0400 | 6.130.900 |
04 mar 2024 | 1,1100 | 1,1100 | 0,8940 | 1,0200 | 1,0200 | 8.437.200 |
01 mar 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1350 | 1,1350 | 5.691.600 |
29 feb 2024 | 1,3100 | 1,4800 | 1,1600 | 1,1650 | 1,1650 | 12.992.100 |
28 feb 2024 | 1,9500 | 2,0300 | 1,8200 | 1,8500 | 1,8500 | 2.583.000 |
27 feb 2024 | 1,9500 | 1,9950 | 1,9300 | 1,9600 | 1,9600 | 2.098.800 |
26 feb 2024 | 1,9400 | 1,9800 | 1,8550 | 1,9400 | 1,9400 | 1.945.200 |
23 feb 2024 | 1,9300 | 1,9650 | 1,8800 | 1,9000 | 1,9000 | 1.248.600 |
22 feb 2024 | 1,9800 | 1,9800 | 1,8500 | 1,9200 | 1,9200 | 3.038.800 |
21 feb 2024 | 2,0700 | 2,0750 | 1,9250 | 1,9300 | 1,9300 | 1.845.900 |
20 feb 2024 | 2,1300 | 2,1800 | 2,0800 | 2,0800 | 2,0800 | 1.844.600 |
16 feb 2024 | 2,2000 | 2,2800 | 2,1700 | 2,1800 | 2,1800 | 2.353.200 |
15 feb 2024 | 2,1600 | 2,2450 | 2,0950 | 2,2400 | 2,2400 | 2.174.900 |
14 feb 2024 | 2,1300 | 2,1800 | 2,0900 | 2,1150 | 2,1150 | 1.697.300 |
13 feb 2024 | 2,2500 | 2,2550 | 2,0900 | 2,1050 | 2,1050 | 2.077.600 |
12 feb 2024 | 2,1700 | 2,3800 | 2,1700 | 2,3700 | 2,3700 | 1.780.100 |
09 feb 2024 | 2,1400 | 2,2500 | 2,1250 | 2,1800 | 2,1800 | 1.692.500 |
08 feb 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1400 | 2,1400 | 1.285.800 |
07 feb 2024 | 2,1900 | 2,2100 | 2,1230 | 2,1500 | 2,1500 | 1.537.300 |
06 feb 2024 | 2,1200 | 2,2800 | 2,0850 | 2,2100 | 2,2100 | 2.271.800 |
05 feb 2024 | 2,1900 | 2,2200 | 2,0900 | 2,0900 | 2,0900 | 2.127.200 |
02 feb 2024 | 2,3200 | 2,3300 | 2,2100 | 2,2400 | 2,2400 | 1.765.600 |
01 feb 2024 | 2,4100 | 2,4150 | 2,2850 | 2,3500 | 2,3500 | 1.631.000 |
31 ene 2024 | 2,4300 | 2,4500 | 2,3100 | 2,3200 | 2,3200 | 2.191.700 |
30 ene 2024 | 2,4700 | 2,5050 | 2,4200 | 2,4500 | 2,4500 | 1.598.100 |
29 ene 2024 | 2,4100 | 2,4900 | 2,3600 | 2,4900 | 2,4900 | 1.180.700 |
26 ene 2024 | 2,4700 | 2,5300 | 2,4100 | 2,4100 | 2,4100 | 1.933.500 |
25 ene 2024 | 2,4600 | 2,5300 | 2,4300 | 2,4500 | 2,4500 | 1.299.200 |
24 ene 2024 | 2,5200 | 2,5620 | 2,3900 | 2,4100 | 2,4100 | 1.829.800 |
23 ene 2024 | 2,3300 | 2,4600 | 2,2800 | 2,4600 | 2,4600 | 1.643.200 |
22 ene 2024 | 2,2300 | 2,3200 | 2,1350 | 2,2950 | 2,2950 | 3.209.800 |
19 ene 2024 | 2,3500 | 2,4100 | 2,2900 | 2,3800 | 2,3800 | 1.865.000 |
18 ene 2024 | 2,3300 | 2,4050 | 2,3000 | 2,3700 | 2,3700 | 1.963.500 |
17 ene 2024 | 2,3600 | 2,3800 | 2,2800 | 2,3200 | 2,3200 | 2.702.000 |
16 ene 2024 | 2,4100 | 2,4500 | 2,3630 | 2,4200 | 2,4200 | 2.745.600 |
12 ene 2024 | 2,5300 | 2,5850 | 2,4700 | 2,4700 | 2,4700 | 2.079.300 |
11 ene 2024 | 2,6100 | 2,6300 | 2,4400 | 2,4700 | 2,4700 | 2.262.600 |
10 ene 2024 | 2,6700 | 2,7000 | 2,5600 | 2,6400 | 2,6400 | 2.117.800 |
09 ene 2024 | 2,6800 | 2,7200 | 2,5800 | 2,6900 | 2,6900 | 2.894.400 |
08 ene 2024 | 2,7400 | 2,7500 | 2,5900 | 2,7000 | 2,7000 | 2.726.800 |
05 ene 2024 | 2,7000 | 2,8800 | 2,6800 | 2,7400 | 2,7400 | 2.274.200 |
04 ene 2024 | 2,7800 | 2,7950 | 2,7030 | 2,7300 | 2,7300 | 1.810.200 |
03 ene 2024 | 2,8200 | 2,9100 | 2,7000 | 2,7800 | 2,7800 | 2.794.800 |
02 ene 2024 | 2,8000 | 2,9650 | 2,7300 | 2,8600 | 2,8600 | 2.619.800 |
29 dic 2023 | 2,9200 | 2,9900 | 2,8000 | 2,8200 | 2,8200 | 3.309.400 |
28 dic 2023 | 2,8000 | 2,9300 | 2,7700 | 2,9200 | 2,9200 | 2.033.700 |
27 dic 2023 | 2,7800 | 2,9200 | 2,7550 | 2,8500 | 2,8500 | 1.767.900 |
26 dic 2023 | 2,7500 | 2,8100 | 2,6800 | 2,7900 | 2,7900 | 1.381.000 |
22 dic 2023 | 2,7300 | 2,7900 | 2,6450 | 2,7300 | 2,7300 | 1.828.200 |
21 dic 2023 | 2,5200 | 2,7300 | 2,4700 | 2,7100 | 2,7100 | 3.056.100 |
20 dic 2023 | 2,4600 | 2,5600 | 2,3800 | 2,4300 | 2,4300 | 3.323.100 |
19 dic 2023 | 2,4600 | 2,5590 | 2,4100 | 2,4800 | 2,4800 | 4.410.700 |
18 dic 2023 | 2,5100 | 2,5800 | 2,4000 | 2,4300 | 2,4300 | 3.916.900 |
15 dic 2023 | 2,6100 | 2,6500 | 2,3950 | 2,5300 | 2,5300 | 12.626.400 |
14 dic 2023 | 2,3800 | 2,7450 | 2,3740 | 2,5500 | 2,5500 | 7.341.700 |
13 dic 2023 | 2,0700 | 2,3000 | 2,0300 | 2,2700 | 2,2700 | 4.990.400 |
12 dic 2023 | 2,0800 | 2,1400 | 2,0200 | 2,0900 | 2,0900 | 5.178.900 |
11 dic 2023 | 1,9000 | 2,1550 | 1,8900 | 2,0700 | 2,0700 | 6.398.200 |
08 dic 2023 | 1,8400 | 1,8750 | 1,7800 | 1,8400 | 1,8400 | 2.909.300 |
07 dic 2023 | 1,8000 | 1,8900 | 1,7300 | 1,8300 | 1,8300 | 2.017.700 |
06 dic 2023 | 1,7700 | 1,9050 | 1,7600 | 1,8000 | 1,8000 | 2.487.600 |
05 dic 2023 | 1,9200 | 1,9200 | 1,7250 | 1,7400 | 1,7400 | 2.415.100 |
04 dic 2023 | 1,9100 | 1,9500 | 1,8700 | 1,8900 | 1,8900 | 2.138.000 |
01 dic 2023 | 1,6800 | 1,9100 | 1,6200 | 1,8900 | 1,8900 | 4.435.500 |
30 nov 2023 | 1,7800 | 1,7800 | 1,6350 | 1,6700 | 1,6700 | 4.247.900 |
29 nov 2023 | 1,7200 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 2.750.200 |
28 nov 2023 | 1,7500 | 1,7600 | 1,6800 | 1,7300 | 1,7300 | 2.694.000 |
27 nov 2023 | 1,7900 | 1,8100 | 1,7100 | 1,7200 | 1,7200 | 3.556.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |