Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 1,1800 | 1,4150 | 1,1800 | 1,2600 | 1,2600 | 1.717.400 |
28 jun 2024 | 1,1700 | 1,1900 | 1,0750 | 1,1600 | 1,1600 | 11.978.900 |
27 jun 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 929.500 |
26 jun 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 892.800 |
25 jun 2024 | 1,1000 | 1,1700 | 1,0800 | 1,1600 | 1,1600 | 735.800 |
24 jun 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 531.700 |
21 jun 2024 | 1,1500 | 1,1700 | 1,0900 | 1,1000 | 1,1000 | 819.300 |
20 jun 2024 | 1,0300 | 1,1700 | 1,0300 | 1,1500 | 1,1500 | 591.200 |
18 jun 2024 | 1,0500 | 1,1300 | 1,0400 | 1,0600 | 1,0600 | 560.400 |
17 jun 2024 | 1,1000 | 1,1200 | 1,0400 | 1,0400 | 1,0400 | 935.900 |
14 jun 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 426.800 |
13 jun 2024 | 1,0800 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 657.900 |
12 jun 2024 | 1,1600 | 1,2200 | 1,1000 | 1,1000 | 1,1000 | 1.071.500 |
11 jun 2024 | 1,0800 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 496.100 |
10 jun 2024 | 1,0700 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 910.500 |
07 jun 2024 | 1,0800 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 592.300 |
06 jun 2024 | 1,0500 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 1.623.800 |
05 jun 2024 | 1,0500 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 1.470.600 |
04 jun 2024 | 1,0400 | 1,1000 | 1,0000 | 1,0600 | 1,0600 | 1.430.800 |
03 jun 2024 | 1,1600 | 1,1650 | 1,0600 | 1,0700 | 1,0700 | 805.400 |
31 may 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 836.300 |
30 may 2024 | 1,1500 | 1,1590 | 1,0900 | 1,1200 | 1,1200 | 497.200 |
29 may 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1400 | 1,1400 | 692.100 |
28 may 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 743.100 |
24 may 2024 | 1,2000 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 287.600 |
23 may 2024 | 1,2400 | 1,2400 | 1,1200 | 1,1800 | 1,1800 | 804.500 |
22 may 2024 | 1,2800 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 442.500 |
21 may 2024 | 1,2700 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 413.700 |
20 may 2024 | 1,3400 | 1,3700 | 1,2800 | 1,2800 | 1,2800 | 634.800 |
17 may 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 400.900 |
16 may 2024 | 1,2800 | 1,4200 | 1,2800 | 1,4100 | 1,4100 | 1.008.500 |
15 may 2024 | 1,1600 | 1,3000 | 1,1000 | 1,2900 | 1,2900 | 1.209.700 |
14 may 2024 | 1,1200 | 1,1400 | 1,0400 | 1,1200 | 1,1200 | 1.384.200 |
13 may 2024 | 1,2300 | 1,2350 | 1,1100 | 1,1200 | 1,1200 | 976.700 |
10 may 2024 | 1,3600 | 1,3600 | 1,1700 | 1,1800 | 1,1800 | 1.751.900 |
09 may 2024 | 1,4300 | 1,5000 | 1,4050 | 1,4400 | 1,4400 | 972.000 |
08 may 2024 | 1,4200 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 696.800 |
07 may 2024 | 1,3900 | 1,5550 | 1,3700 | 1,4000 | 1,4000 | 616.100 |
06 may 2024 | 1,4200 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 325.900 |
03 may 2024 | 1,4200 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 337.100 |
02 may 2024 | 1,3900 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 366.900 |
01 may 2024 | 1,3600 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 571.200 |
30 abr 2024 | 1,3000 | 1,3700 | 1,2800 | 1,3600 | 1,3600 | 592.200 |
29 abr 2024 | 1,2000 | 1,3700 | 1,2000 | 1,3200 | 1,3200 | 1.072.100 |
26 abr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 446.700 |
25 abr 2024 | 1,2800 | 1,2800 | 1,1500 | 1,1800 | 1,1800 | 1.083.700 |
24 abr 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2900 | 1,2900 | 1.128.900 |
23 abr 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 1.143.700 |
22 abr 2024 | 1,2200 | 1,2600 | 1,1650 | 1,2600 | 1,2600 | 1.280.700 |
19 abr 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 1.090.800 |
18 abr 2024 | 1,2700 | 1,3200 | 1,2400 | 1,2500 | 1,2500 | 910.200 |
17 abr 2024 | 1,3300 | 1,3400 | 1,2400 | 1,2800 | 1,2800 | 1.253.200 |
16 abr 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 952.500 |
15 abr 2024 | 1,4000 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 1.178.400 |
12 abr 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4100 | 1,4100 | 474.100 |
11 abr 2024 | 1,4900 | 1,4950 | 1,3900 | 1,3900 | 1,3900 | 750.200 |
10 abr 2024 | 1,5300 | 1,5500 | 1,4400 | 1,4700 | 1,4700 | 968.000 |
09 abr 2024 | 1,5400 | 1,6100 | 1,5300 | 1,5900 | 1,5900 | 763.900 |
08 abr 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5300 | 1,5300 | 831.900 |
05 abr 2024 | 1,6100 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 516.600 |
04 abr 2024 | 1,5600 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.006.900 |
03 abr 2024 | 1,4000 | 1,5500 | 1,3800 | 1,5400 | 1,5400 | 847.300 |
02 abr 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 1.202.800 |
01 abr 2024 | 1,5800 | 1,5800 | 1,4200 | 1,4300 | 1,4300 | 1.494.500 |
28 mar 2024 | 1,5600 | 1,6450 | 1,5600 | 1,5800 | 1,5800 | 1.258.800 |
27 mar 2024 | 1,5900 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 676.500 |
26 mar 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5600 | 1,5600 | 625.500 |
25 mar 2024 | 1,6700 | 1,6850 | 1,5750 | 1,5800 | 1,5800 | 1.009.100 |
22 mar 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 501.100 |
21 mar 2024 | 1,7500 | 1,7920 | 1,7000 | 1,7100 | 1,7100 | 486.500 |
20 mar 2024 | 1,6400 | 1,7600 | 1,6200 | 1,7300 | 1,7300 | 997.200 |
19 mar 2024 | 1,6500 | 1,6900 | 1,5750 | 1,6500 | 1,6500 | 618.400 |
18 mar 2024 | 1,6600 | 1,7000 | 1,5000 | 1,6400 | 1,6400 | 1.448.900 |
15 mar 2024 | 1,9400 | 1,9800 | 1,5500 | 1,7000 | 1,7000 | 5.361.100 |
14 mar 2024 | 1,9200 | 1,9800 | 1,8600 | 1,9700 | 1,9700 | 1.002.800 |
13 mar 2024 | 1,9900 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 618.900 |
12 mar 2024 | 1,9200 | 2,0150 | 1,8600 | 2,0000 | 2,0000 | 662.100 |
11 mar 2024 | 1,8800 | 1,9300 | 1,8350 | 1,9200 | 1,9200 | 413.800 |
08 mar 2024 | 1,8300 | 1,9300 | 1,8100 | 1,8800 | 1,8800 | 478.300 |
07 mar 2024 | 1,7700 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 345.000 |
06 mar 2024 | 1,7000 | 1,7500 | 1,6650 | 1,7400 | 1,7400 | 661.100 |
05 mar 2024 | 1,8100 | 1,8300 | 1,6900 | 1,7100 | 1,7100 | 805.300 |
04 mar 2024 | 1,8300 | 1,8400 | 1,7400 | 1,8100 | 1,8100 | 633.000 |
01 mar 2024 | 1,7800 | 1,8500 | 1,6100 | 1,8300 | 1,8300 | 1.039.900 |
29 feb 2024 | 1,8300 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 726.100 |
28 feb 2024 | 1,7500 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 948.000 |
27 feb 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 643.900 |
26 feb 2024 | 1,8000 | 1,8650 | 1,7800 | 1,8100 | 1,8100 | 1.098.700 |
23 feb 2024 | 1,8700 | 1,8850 | 1,8300 | 1,8300 | 1,8300 | 453.300 |
22 feb 2024 | 1,9000 | 1,9100 | 1,8650 | 1,8800 | 1,8800 | 656.300 |
21 feb 2024 | 1,9400 | 1,9500 | 1,8700 | 1,9000 | 1,9000 | 361.900 |
20 feb 2024 | 1,9900 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 719.500 |
16 feb 2024 | 2,0900 | 2,1700 | 2,0500 | 2,0500 | 2,0500 | 488.900 |
15 feb 2024 | 1,9700 | 2,1650 | 1,9700 | 2,1500 | 2,1500 | 881.700 |
14 feb 2024 | 1,8700 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 3.225.500 |
13 feb 2024 | 1,8300 | 1,8350 | 1,7150 | 1,8000 | 1,8000 | 1.574.300 |
12 feb 2024 | 1,8600 | 1,9600 | 1,8200 | 1,8800 | 1,8800 | 1.831.300 |
09 feb 2024 | 1,8200 | 1,9000 | 1,7900 | 1,8400 | 1,8400 | 1.506.900 |
08 feb 2024 | 1,8700 | 1,9100 | 1,7800 | 1,8000 | 1,8000 | 1.565.600 |
07 feb 2024 | 2,0500 | 2,0500 | 1,8600 | 1,8900 | 1,8900 | 1.311.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |