Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 13.287 |
09 may 2024 | 1,2050 | 1,2050 | 1,1200 | 1,1600 | 1,1600 | 109.400 |
08 may 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 16.000 |
07 may 2024 | 1,2500 | 1,2600 | 1,1500 | 1,2000 | 1,2000 | 58.800 |
06 may 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 102.300 |
03 may 2024 | 1,3900 | 1,4500 | 1,1740 | 1,3200 | 1,3200 | 89.900 |
02 may 2024 | 1,2900 | 1,3000 | 1,1600 | 1,1950 | 1,1950 | 65.900 |
01 may 2024 | 1,1950 | 1,2300 | 1,1520 | 1,2000 | 1,2000 | 21.000 |
30 abr 2024 | 1,2200 | 1,2360 | 1,1400 | 1,1800 | 1,1800 | 5700 |
29 abr 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1700 | 1,1700 | 48.900 |
26 abr 2024 | 1,1300 | 1,1800 | 1,0800 | 1,1200 | 1,1200 | 47.400 |
25 abr 2024 | 1,2700 | 1,2900 | 1,1100 | 1,1500 | 1,1500 | 38.100 |
24 abr 2024 | 1,2100 | 1,3000 | 1,1300 | 1,1900 | 1,1900 | 37.400 |
23 abr 2024 | 1,1100 | 1,3200 | 1,1100 | 1,2300 | 1,2300 | 52.100 |
22 abr 2024 | 1,1800 | 1,1800 | 1,0800 | 1,1000 | 1,1000 | 28.000 |
19 abr 2024 | 1,1800 | 1,1800 | 1,0700 | 1,1700 | 1,1700 | 39.700 |
18 abr 2024 | 1,1590 | 1,1900 | 1,1000 | 1,1100 | 1,1100 | 42.800 |
17 abr 2024 | 1,1100 | 1,2330 | 1,1000 | 1,1500 | 1,1500 | 30.600 |
16 abr 2024 | 1,2100 | 1,2440 | 1,1300 | 1,1400 | 1,1400 | 47.200 |
15 abr 2024 | 1,4500 | 1,5100 | 1,2000 | 1,2100 | 1,2100 | 178.100 |
12 abr 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4000 | 1,4000 | 321.700 |
11 abr 2024 | 1,0700 | 1,4400 | 1,0500 | 1,3900 | 1,3900 | 904.400 |
10 abr 2024 | 1,1500 | 1,2500 | 1,0750 | 1,1050 | 1,1050 | 69.000 |
09 abr 2024 | 1,1400 | 1,1870 | 1,0300 | 1,0500 | 1,0500 | 75.500 |
08 abr 2024 | 0,9000 | 1,1100 | 0,9000 | 1,0300 | 1,0300 | 124.800 |
05 abr 2024 | 0,9500 | 0,9910 | 0,9500 | 0,9570 | 0,9570 | 9500 |
04 abr 2024 | 0,8700 | 1,0000 | 0,8700 | 0,9500 | 0,9500 | 25.300 |
03 abr 2024 | 0,9280 | 0,9700 | 0,8800 | 0,8880 | 0,8880 | 17.000 |
02 abr 2024 | 0,8950 | 0,9100 | 0,8800 | 0,9100 | 0,9100 | 12.300 |
01 abr 2024 | 0,9400 | 0,9600 | 0,8700 | 0,8900 | 0,8900 | 47.700 |
28 mar 2024 | 0,9400 | 0,9910 | 0,9300 | 0,9400 | 0,9400 | 10.500 |
27 mar 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9600 | 0,9600 | 4500 |
26 mar 2024 | 0,9670 | 1,0100 | 0,9360 | 0,9900 | 0,9900 | 16.100 |
25 mar 2024 | 1,0100 | 1,0100 | 0,9100 | 0,9900 | 0,9900 | 24.600 |
22 mar 2024 | 1,0150 | 1,0500 | 0,9810 | 1,0200 | 1,0200 | 20.500 |
21 mar 2024 | 1,0300 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 24.700 |
20 mar 2024 | 0,9600 | 1,0500 | 0,9510 | 0,9900 | 0,9900 | 44.800 |
19 mar 2024 | 1,0900 | 1,0900 | 0,9690 | 1,0000 | 1,0000 | 24.900 |
18 mar 2024 | 0,9100 | 1,0690 | 0,9100 | 1,0400 | 1,0400 | 42.900 |
15 mar 2024 | 0,8500 | 1,0000 | 0,8500 | 0,9000 | 0,9000 | 100.000 |
14 mar 2024 | 1,0500 | 1,0500 | 0,8000 | 0,8500 | 0,8500 | 92.900 |
13 mar 2024 | 1,1100 | 1,1400 | 1,0200 | 1,0700 | 1,0700 | 131.000 |
12 mar 2024 | 1,0300 | 1,3150 | 0,9500 | 1,2000 | 1,2000 | 413.800 |
11 mar 2024 | 0,9220 | 1,1100 | 0,9150 | 1,0600 | 1,0600 | 119.400 |
08 mar 2024 | 0,9600 | 0,9760 | 0,8600 | 0,9400 | 0,9400 | 71.400 |
07 mar 2024 | 0,8850 | 0,9500 | 0,8020 | 0,8810 | 0,8810 | 27.500 |
06 mar 2024 | 0,8500 | 0,8510 | 0,8000 | 0,8500 | 0,8500 | 59.000 |
05 mar 2024 | 0,9430 | 0,9430 | 0,8600 | 0,8880 | 0,8880 | 24.800 |
04 mar 2024 | 0,9330 | 0,9500 | 0,9140 | 0,9400 | 0,9400 | 7000 |
01 mar 2024 | 0,8800 | 0,9000 | 0,8700 | 0,9000 | 0,9000 | 3100 |
29 feb 2024 | 0,9400 | 0,9400 | 0,8400 | 0,8400 | 0,8400 | 23.000 |
28 feb 2024 | 0,9300 | 0,9380 | 0,8600 | 0,8650 | 0,8650 | 16.900 |
27 feb 2024 | 0,9300 | 0,9300 | 0,8800 | 0,8900 | 0,8900 | 20.700 |
26 feb 2024 | 0,9200 | 0,9200 | 0,8800 | 0,8800 | 0,8800 | 6600 |
23 feb 2024 | 0,8900 | 0,9310 | 0,8800 | 0,9200 | 0,9200 | 8200 |
22 feb 2024 | 0,9460 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 26.700 |
21 feb 2024 | 0,9300 | 0,9300 | 0,9010 | 0,9010 | 0,9010 | 9600 |
20 feb 2024 | 0,9890 | 0,9890 | 0,8800 | 0,9250 | 0,9250 | 17.900 |
16 feb 2024 | 0,9300 | 0,9750 | 0,9300 | 0,9500 | 0,9500 | 5000 |
15 feb 2024 | 0,8400 | 0,9970 | 0,8400 | 0,9970 | 0,9970 | 57.900 |
14 feb 2024 | 0,7760 | 0,9400 | 0,7760 | 0,9000 | 0,9000 | 34.200 |
13 feb 2024 | 0,9750 | 0,9750 | 0,7700 | 0,8000 | 0,8000 | 85.900 |
12 feb 2024 | 1,0000 | 1,0000 | 0,9200 | 0,9750 | 0,9750 | 18.700 |
09 feb 2024 | 0,9960 | 1,0400 | 0,9600 | 0,9800 | 0,9800 | 25.200 |
08 feb 2024 | 0,9520 | 1,1000 | 0,9520 | 0,9800 | 0,9800 | 23.800 |
07 feb 2024 | 0,9680 | 1,1600 | 0,9100 | 0,9820 | 0,9820 | 52.700 |
06 feb 2024 | 0,9750 | 1,0000 | 0,8910 | 0,9500 | 0,9500 | 39.800 |
05 feb 2024 | 0,9230 | 1,0000 | 0,9230 | 0,9600 | 0,9600 | 19.200 |
02 feb 2024 | 1,0100 | 1,0300 | 0,9700 | 1,0000 | 1,0000 | 8700 |
01 feb 2024 | 1,0000 | 1,0700 | 0,9700 | 1,0700 | 1,0700 | 44.700 |
31 ene 2024 | 0,9990 | 1,0800 | 0,9530 | 1,0000 | 1,0000 | 92.100 |
30 ene 2024 | 0,9600 | 1,0900 | 0,9300 | 0,9700 | 0,9700 | 140.700 |
29 ene 2024 | 0,9010 | 0,9650 | 0,8890 | 0,9100 | 0,9100 | 39.000 |
26 ene 2024 | 0,9090 | 0,9750 | 0,9000 | 0,9300 | 0,9300 | 44.800 |
25 ene 2024 | 0,9870 | 0,9910 | 0,9260 | 0,9260 | 0,9260 | 28.400 |
24 ene 2024 | 0,9600 | 0,9800 | 0,9000 | 0,9200 | 0,9200 | 46.900 |
23 ene 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 24.600 |
22 ene 2024 | 1,0300 | 1,0500 | 0,9500 | 0,9500 | 0,9500 | 22.900 |
19 ene 2024 | 0,9990 | 1,0500 | 0,9000 | 1,0300 | 1,0300 | 130.500 |
18 ene 2024 | 1,1000 | 1,1200 | 1,0100 | 1,0100 | 1,0100 | 158.100 |
17 ene 2024 | 1,1300 | 1,1590 | 1,0600 | 1,1300 | 1,1300 | 34.000 |
16 ene 2024 | 1,2700 | 1,2800 | 1,1300 | 1,1600 | 1,1600 | 75.300 |
12 ene 2024 | 1,1400 | 1,2800 | 1,1400 | 1,2400 | 1,2400 | 215.200 |
11 ene 2024 | 1,1500 | 1,1600 | 1,0300 | 1,1300 | 1,1300 | 262.700 |
10 ene 2024 | 1,0900 | 1,1600 | 1,0200 | 1,1600 | 1,1600 | 1.669.600 |
09 ene 2024 | 1,0600 | 1,2300 | 1,0400 | 1,1800 | 1,1800 | 428.100 |
08 ene 2024 | 1,0700 | 1,1000 | 1,0000 | 1,0800 | 1,0800 | 97.000 |
05 ene 2024 | 1,0400 | 1,1900 | 1,0400 | 1,1100 | 1,1100 | 249.600 |
04 ene 2024 | 1,0700 | 1,1720 | 1,0000 | 1,0400 | 1,0400 | 167.800 |
03 ene 2024 | 1,0300 | 1,3400 | 0,9500 | 1,1800 | 1,1800 | 905.800 |
02 ene 2024 | 1,2600 | 1,2600 | 0,9500 | 1,0310 | 1,0310 | 254.300 |
29 dic 2023 | 1,2000 | 1,2730 | 1,2000 | 1,2300 | 1,2300 | 80.300 |
28 dic 2023 | 1,2900 | 1,3100 | 1,2000 | 1,2800 | 1,2800 | 112.900 |
27 dic 2023 | 1,5100 | 1,5100 | 1,1500 | 1,2500 | 1,2500 | 235.200 |
26 dic 2023 | 1,6900 | 1,7150 | 1,5100 | 1,5500 | 1,5500 | 146.300 |
22 dic 2023 | 1,6500 | 1,7900 | 1,5100 | 1,7000 | 1,7000 | 258.900 |
21 dic 2023 | 1,5700 | 2,0400 | 1,5700 | 1,6700 | 1,6700 | 935.200 |
20 dic 2023 | 1,6800 | 1,6980 | 1,5200 | 1,5700 | 1,5700 | 247.500 |
19 dic 2023 | 2,0200 | 2,3500 | 1,6200 | 1,7200 | 1,7200 | 1.690.800 |
18 dic 2023 | 1,6800 | 2,2200 | 1,5000 | 1,7800 | 1,7800 | 386.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |