Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 1,6500 | 1,6650 | 1,5300 | 1,6000 | 1,6000 | 150.264 |
14 may 2024 | 1,7000 | 1,7400 | 1,5400 | 1,5500 | 1,5500 | 614.500 |
13 may 2024 | 1,7400 | 1,8300 | 1,6500 | 1,6500 | 1,6500 | 98.100 |
10 may 2024 | 1,9300 | 1,9900 | 1,6200 | 1,7400 | 1,7400 | 449.000 |
09 may 2024 | 1,9000 | 1,9790 | 1,8400 | 1,9150 | 1,9150 | 171.300 |
08 may 2024 | 2,1200 | 2,1300 | 1,8400 | 1,9100 | 1,9100 | 261.100 |
07 may 2024 | 2,0900 | 2,2000 | 2,0700 | 2,1800 | 2,1800 | 240.300 |
06 may 2024 | 2,0700 | 2,2600 | 2,0500 | 2,0800 | 2,0800 | 319.300 |
03 may 2024 | 1,9000 | 2,1900 | 1,8700 | 2,1300 | 2,1300 | 663.100 |
02 may 2024 | 1,9100 | 1,9360 | 1,7600 | 1,8800 | 1,8800 | 226.100 |
01 may 2024 | 1,9200 | 1,9860 | 1,6000 | 1,9050 | 1,9050 | 622.000 |
30 abr 2024 | 1,4000 | 1,9800 | 1,3700 | 1,9000 | 1,9000 | 1.261.300 |
29 abr 2024 | 1,3900 | 1,4800 | 1,3800 | 1,4200 | 1,4200 | 155.900 |
26 abr 2024 | 1,4000 | 1,4400 | 1,3150 | 1,3650 | 1,3650 | 264.400 |
25 abr 2024 | 1,4200 | 1,4200 | 1,3030 | 1,4100 | 1,4100 | 169.200 |
24 abr 2024 | 1,5300 | 1,5800 | 1,3800 | 1,4200 | 1,4200 | 319.500 |
23 abr 2024 | 1,5600 | 1,6000 | 1,4900 | 1,5000 | 1,5000 | 161.300 |
22 abr 2024 | 1,5500 | 1,6000 | 1,4900 | 1,5700 | 1,5700 | 181.300 |
19 abr 2024 | 1,5600 | 1,6050 | 1,5200 | 1,5600 | 1,5600 | 169.000 |
18 abr 2024 | 1,6400 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 169.200 |
17 abr 2024 | 1,5000 | 1,6400 | 1,5000 | 1,6300 | 1,6300 | 315.900 |
16 abr 2024 | 1,5700 | 1,6700 | 1,4700 | 1,4950 | 1,4950 | 286.900 |
15 abr 2024 | 1,7700 | 1,7700 | 1,5700 | 1,5950 | 1,5950 | 239.000 |
12 abr 2024 | 1,7600 | 1,7600 | 1,6500 | 1,7500 | 1,7500 | 343.500 |
11 abr 2024 | 1,8100 | 1,8500 | 1,6600 | 1,7600 | 1,7600 | 429.900 |
10 abr 2024 | 1,8700 | 1,9000 | 1,7200 | 1,7750 | 1,7750 | 244.400 |
09 abr 2024 | 1,9400 | 1,9600 | 1,8100 | 1,9000 | 1,9000 | 537.900 |
08 abr 2024 | 1,9000 | 2,0800 | 1,8500 | 2,0400 | 2,0400 | 464.500 |
05 abr 2024 | 1,8000 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 219.700 |
04 abr 2024 | 1,8300 | 1,8700 | 1,7400 | 1,7800 | 1,7800 | 234.000 |
03 abr 2024 | 1,8000 | 1,8370 | 1,7350 | 1,7700 | 1,7700 | 277.000 |
02 abr 2024 | 1,8800 | 1,9500 | 1,7800 | 1,8200 | 1,8200 | 236.000 |
01 abr 2024 | 1,9300 | 1,9400 | 1,8100 | 1,9000 | 1,9000 | 188.400 |
28 mar 2024 | 1,8600 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 192.100 |
27 mar 2024 | 1,8700 | 1,8700 | 1,7600 | 1,8400 | 1,8400 | 199.300 |
26 mar 2024 | 1,9000 | 1,9200 | 1,8100 | 1,8400 | 1,8400 | 138.300 |
25 mar 2024 | 1,9000 | 1,9800 | 1,8300 | 1,8600 | 1,8600 | 187.600 |
22 mar 2024 | 1,9400 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 135.800 |
21 mar 2024 | 1,9800 | 2,0100 | 1,8500 | 1,9400 | 1,9400 | 222.900 |
20 mar 2024 | 1,9200 | 1,9900 | 1,7900 | 1,9800 | 1,9800 | 258.300 |
19 mar 2024 | 1,9600 | 1,9600 | 1,8450 | 1,8800 | 1,8800 | 305.800 |
18 mar 2024 | 2,0700 | 2,0750 | 1,9800 | 1,9900 | 1,9900 | 170.000 |
15 mar 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0700 | 2,0700 | 349.100 |
14 mar 2024 | 2,2000 | 2,2320 | 1,9800 | 2,0300 | 2,0300 | 333.000 |
13 mar 2024 | 2,0100 | 2,2000 | 1,9400 | 2,1500 | 2,1500 | 609.500 |
12 mar 2024 | 1,9100 | 1,9200 | 1,7700 | 1,7700 | 1,7700 | 250.100 |
11 mar 2024 | 1,9700 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 149.100 |
08 mar 2024 | 1,9700 | 2,0500 | 1,9300 | 1,9800 | 1,9800 | 169.900 |
07 mar 2024 | 1,9500 | 2,0200 | 1,8800 | 1,9700 | 1,9700 | 243.700 |
06 mar 2024 | 1,9200 | 1,9900 | 1,8500 | 1,9400 | 1,9400 | 203.900 |
05 mar 2024 | 2,0600 | 2,0600 | 1,8600 | 1,9000 | 1,9000 | 282.300 |
04 mar 2024 | 2,0900 | 2,0900 | 1,9830 | 2,0200 | 2,0200 | 198.600 |
01 mar 2024 | 2,1200 | 2,2300 | 2,0800 | 2,1100 | 2,1100 | 202.700 |
29 feb 2024 | 2,1300 | 2,1600 | 2,0600 | 2,0750 | 2,0750 | 159.400 |
28 feb 2024 | 2,3300 | 2,3580 | 2,1000 | 2,1200 | 2,1200 | 243.100 |
27 feb 2024 | 2,1500 | 2,3700 | 2,1400 | 2,3600 | 2,3600 | 1.228.500 |
26 feb 2024 | 2,0000 | 2,1600 | 1,9800 | 2,1200 | 2,1200 | 211.700 |
23 feb 2024 | 2,0400 | 2,0400 | 1,9500 | 2,0100 | 2,0100 | 320.500 |
22 feb 2024 | 2,0800 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 216.200 |
21 feb 2024 | 2,0600 | 2,1310 | 2,0000 | 2,0800 | 2,0800 | 142.600 |
20 feb 2024 | 2,1800 | 2,2500 | 2,0400 | 2,0800 | 2,0800 | 323.900 |
16 feb 2024 | 2,3200 | 2,3600 | 2,1650 | 2,1900 | 2,1900 | 228.400 |
15 feb 2024 | 2,2300 | 2,3700 | 2,2300 | 2,3500 | 2,3500 | 191.900 |
14 feb 2024 | 2,2500 | 2,3500 | 2,2000 | 2,2250 | 2,2250 | 256.000 |
13 feb 2024 | 2,4500 | 2,4500 | 2,2600 | 2,2700 | 2,2700 | 303.000 |
12 feb 2024 | 2,3100 | 2,5800 | 2,2500 | 2,5500 | 2,5500 | 193.400 |
09 feb 2024 | 2,3500 | 2,4300 | 2,3100 | 2,3300 | 2,3300 | 229.500 |
08 feb 2024 | 2,3400 | 2,4300 | 2,3000 | 2,3500 | 2,3500 | 161.400 |
07 feb 2024 | 2,5300 | 2,5500 | 2,3500 | 2,3800 | 2,3800 | 207.900 |
06 feb 2024 | 2,3400 | 2,5480 | 2,3400 | 2,5100 | 2,5100 | 122.500 |
05 feb 2024 | 2,4200 | 2,4700 | 2,2800 | 2,3800 | 2,3800 | 206.800 |
02 feb 2024 | 2,5000 | 2,5300 | 2,3400 | 2,4500 | 2,4500 | 329.900 |
01 feb 2024 | 2,6600 | 2,6900 | 2,5000 | 2,5500 | 2,5500 | 281.200 |
31 ene 2024 | 2,6200 | 2,7500 | 2,5900 | 2,6400 | 2,6400 | 260.400 |
30 ene 2024 | 2,8000 | 2,8000 | 2,5900 | 2,6300 | 2,6300 | 169.900 |
29 ene 2024 | 2,7100 | 2,8200 | 2,6100 | 2,8050 | 2,8050 | 222.300 |
26 ene 2024 | 2,7100 | 2,7500 | 2,6000 | 2,6400 | 2,6400 | 141.900 |
25 ene 2024 | 2,7500 | 2,7600 | 2,6500 | 2,7000 | 2,7000 | 129.000 |
24 ene 2024 | 2,8600 | 2,8800 | 2,6700 | 2,6700 | 2,6700 | 206.200 |
23 ene 2024 | 2,8900 | 2,9300 | 2,8200 | 2,8400 | 2,8400 | 148.900 |
22 ene 2024 | 2,7800 | 2,8800 | 2,7200 | 2,8400 | 2,8400 | 153.200 |
19 ene 2024 | 2,7300 | 2,8300 | 2,6600 | 2,8000 | 2,8000 | 244.900 |
18 ene 2024 | 3,0000 | 3,0000 | 2,7200 | 2,7200 | 2,7200 | 311.500 |
17 ene 2024 | 2,8600 | 3,0300 | 2,8000 | 3,0000 | 3,0000 | 429.600 |
16 ene 2024 | 2,9700 | 2,9700 | 2,8300 | 2,9200 | 2,9200 | 152.500 |
12 ene 2024 | 3,0500 | 3,2000 | 2,9600 | 2,9900 | 2,9900 | 200.900 |
11 ene 2024 | 3,0300 | 3,0700 | 2,9300 | 3,0100 | 3,0100 | 196.900 |
10 ene 2024 | 3,1400 | 3,1600 | 2,9430 | 3,0800 | 3,0800 | 317.900 |
09 ene 2024 | 2,8100 | 3,1200 | 2,8100 | 3,0900 | 3,0900 | 855.900 |
08 ene 2024 | 2,6100 | 2,9000 | 2,5900 | 2,8600 | 2,8600 | 391.800 |
05 ene 2024 | 2,6400 | 2,7300 | 2,5500 | 2,6200 | 2,6200 | 265.300 |
04 ene 2024 | 2,7100 | 2,8700 | 2,6300 | 2,6800 | 2,6800 | 334.100 |
03 ene 2024 | 2,8600 | 2,8600 | 2,7000 | 2,7200 | 2,7200 | 286.900 |
02 ene 2024 | 2,7300 | 2,9300 | 2,7000 | 2,7800 | 2,7800 | 245.900 |
29 dic 2023 | 2,8300 | 2,8300 | 2,5200 | 2,6400 | 2,6400 | 765.100 |
28 dic 2023 | 2,8500 | 2,9900 | 2,7600 | 2,8400 | 2,8400 | 405.800 |
27 dic 2023 | 3,1100 | 3,1200 | 2,8700 | 2,8900 | 2,8900 | 451.300 |
26 dic 2023 | 2,9800 | 3,1400 | 2,9100 | 3,1000 | 3,1000 | 252.300 |
22 dic 2023 | 2,8600 | 3,0790 | 2,8600 | 2,9900 | 2,9900 | 318.300 |
21 dic 2023 | 2,8600 | 2,8950 | 2,6900 | 2,8200 | 2,8200 | 447.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |