Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1,5490 | 1,6200 | 1,5400 | 1,6100 | 1,6100 | 20.200 |
09 may 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 12.400 |
08 may 2024 | 1,6000 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 5900 |
07 may 2024 | 1,6990 | 1,7500 | 1,6100 | 1,6300 | 1,6300 | 86.600 |
06 may 2024 | 1,6900 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 65.500 |
03 may 2024 | 1,6600 | 1,6600 | 1,5500 | 1,6600 | 1,6600 | 6300 |
02 may 2024 | 1,6500 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 30.400 |
01 may 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6300 | 1,6300 | 22.200 |
30 abr 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6400 | 1,6400 | 7800 |
29 abr 2024 | 1,6330 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 22.900 |
26 abr 2024 | 1,5800 | 1,7000 | 1,5350 | 1,6400 | 1,6400 | 45.400 |
25 abr 2024 | 1,6940 | 1,6940 | 1,5600 | 1,6000 | 1,6000 | 6200 |
24 abr 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 6600 |
23 abr 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 13.000 |
22 abr 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | 5700 |
19 abr 2024 | 1,7200 | 1,7200 | 1,5100 | 1,5600 | 1,5600 | 46.900 |
18 abr 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 20.500 |
17 abr 2024 | 1,5700 | 1,6650 | 1,5460 | 1,6000 | 1,6000 | 10.200 |
16 abr 2024 | 1,7000 | 1,7000 | 1,4800 | 1,5800 | 1,5800 | 74.900 |
15 abr 2024 | 1,6500 | 1,9000 | 1,6500 | 1,6800 | 1,6800 | 17.000 |
12 abr 2024 | 1,7800 | 1,8880 | 1,6500 | 1,6500 | 1,6500 | 30.200 |
11 abr 2024 | 1,9300 | 1,9300 | 1,7500 | 1,7600 | 1,7600 | 31.300 |
10 abr 2024 | 1,8500 | 2,0300 | 1,8100 | 1,8400 | 1,8400 | 62.900 |
09 abr 2024 | 1,9450 | 1,9500 | 1,8700 | 1,8700 | 1,8700 | 39.600 |
08 abr 2024 | 1,9000 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 26.700 |
05 abr 2024 | 2,0590 | 2,0590 | 1,8000 | 1,9000 | 1,9000 | 19.900 |
04 abr 2024 | 1,9900 | 2,1000 | 1,9000 | 1,9800 | 1,9800 | 108.200 |
03 abr 2024 | 1,9500 | 2,0200 | 1,9100 | 1,9400 | 1,9400 | 20.200 |
02 abr 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 5800 |
01 abr 2024 | 1,8000 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 46.100 |
28 mar 2024 | 1,9300 | 1,9900 | 1,8820 | 1,9600 | 1,9600 | 257.700 |
27 mar 2024 | 1,9600 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 292.200 |
26 mar 2024 | 1,9860 | 1,9900 | 1,9200 | 1,9200 | 1,9200 | 313.300 |
25 mar 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 247.100 |
22 mar 2024 | 2,0100 | 2,0150 | 1,9600 | 1,9600 | 1,9600 | 19.400 |
21 mar 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0200 | 2,0200 | 52.400 |
20 mar 2024 | 2,0300 | 2,0980 | 2,0000 | 2,0500 | 2,0500 | 49.700 |
19 mar 2024 | 1,9950 | 2,0500 | 1,9950 | 2,0400 | 2,0400 | 19.500 |
18 mar 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 54.000 |
15 mar 2024 | 2,0200 | 2,0200 | 1,9100 | 1,9800 | 1,9800 | 55.400 |
14 mar 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9200 | 1,9200 | 35.900 |
13 mar 2024 | 2,0500 | 2,0900 | 1,9600 | 1,9600 | 1,9600 | 100.500 |
12 mar 2024 | 2,0300 | 2,1600 | 1,9900 | 2,1000 | 2,1000 | 206.100 |
11 mar 2024 | 2,0200 | 2,0200 | 1,9700 | 1,9900 | 1,9900 | 52.800 |
08 mar 2024 | 1,9800 | 2,0500 | 1,9350 | 1,9900 | 1,9900 | 75.700 |
07 mar 2024 | 2,0100 | 2,0780 | 1,9000 | 1,9400 | 1,9400 | 89.700 |
06 mar 2024 | 2,0800 | 2,1500 | 2,0000 | 2,0100 | 2,0100 | 124.100 |
05 mar 2024 | 2,3300 | 2,3300 | 2,0300 | 2,0400 | 2,0400 | 135.900 |
04 mar 2024 | 2,4200 | 2,4500 | 2,2220 | 2,3900 | 2,3900 | 43.500 |
01 mar 2024 | 2,6300 | 2,6300 | 2,5350 | 2,5700 | 2,5700 | 77.300 |
29 feb 2024 | 2,7000 | 2,8000 | 2,6300 | 2,7600 | 2,7600 | 150.000 |
28 feb 2024 | 2,7000 | 2,7500 | 2,6200 | 2,6800 | 2,6800 | 234.700 |
27 feb 2024 | 2,7000 | 2,8400 | 2,6600 | 2,7500 | 2,7500 | 196.200 |
26 feb 2024 | 2,7000 | 2,9500 | 2,6200 | 2,8200 | 2,8200 | 206.000 |
23 feb 2024 | 2,5800 | 2,8050 | 2,4900 | 2,7400 | 2,7400 | 212.100 |
22 feb 2024 | 2,5800 | 2,6800 | 2,5510 | 2,5900 | 2,5900 | 20.800 |
21 feb 2024 | 2,7000 | 2,7000 | 2,5800 | 2,6100 | 2,6100 | 48.600 |
20 feb 2024 | 2,7000 | 2,9000 | 2,6500 | 2,8400 | 2,8400 | 78.700 |
16 feb 2024 | 3,0000 | 3,0900 | 2,9300 | 3,0400 | 3,0400 | 65.900 |
15 feb 2024 | 2,8300 | 3,0600 | 2,7300 | 3,0400 | 3,0400 | 34.900 |
14 feb 2024 | 2,7800 | 3,0000 | 2,7500 | 3,0000 | 3,0000 | 65.500 |
13 feb 2024 | 2,7000 | 2,8900 | 2,7000 | 2,7700 | 2,7700 | 24.600 |
12 feb 2024 | 2,7000 | 2,8700 | 2,7000 | 2,7900 | 2,7900 | 75.200 |
09 feb 2024 | 2,7000 | 2,8500 | 2,6700 | 2,7800 | 2,7800 | 49.100 |
08 feb 2024 | 2,7200 | 2,9300 | 2,6800 | 2,7100 | 2,7100 | 62.400 |
07 feb 2024 | 2,6800 | 2,8000 | 2,6600 | 2,7500 | 2,7500 | 46.900 |
06 feb 2024 | 2,6200 | 2,7100 | 2,5500 | 2,7100 | 2,7100 | 50.900 |
05 feb 2024 | 2,7000 | 2,7100 | 2,6000 | 2,6400 | 2,6400 | 24.800 |
02 feb 2024 | 2,5600 | 2,9600 | 2,5600 | 2,7600 | 2,7600 | 101.900 |
01 feb 2024 | 2,5750 | 2,6000 | 2,5100 | 2,6000 | 2,6000 | 14.500 |
31 ene 2024 | 2,4110 | 2,6500 | 2,4110 | 2,5700 | 2,5700 | 68.000 |
30 ene 2024 | 2,5300 | 2,5300 | 2,4200 | 2,4550 | 2,4550 | 10.000 |
29 ene 2024 | 2,4500 | 2,6180 | 2,3900 | 2,5500 | 2,5500 | 79.200 |
26 ene 2024 | 2,3300 | 2,4500 | 2,2200 | 2,4500 | 2,4500 | 68.800 |
25 ene 2024 | 2,3800 | 2,4000 | 2,3100 | 2,3400 | 2,3400 | 6900 |
24 ene 2024 | 2,4400 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 27.500 |
23 ene 2024 | 2,3600 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 37.800 |
22 ene 2024 | 2,4500 | 2,4500 | 2,2400 | 2,3500 | 2,3500 | 27.500 |
19 ene 2024 | 2,3500 | 2,4500 | 2,2100 | 2,4100 | 2,4100 | 42.300 |
18 ene 2024 | 2,3500 | 2,3600 | 2,1650 | 2,3500 | 2,3500 | 35.300 |
17 ene 2024 | 2,3100 | 2,3800 | 2,2000 | 2,2100 | 2,2100 | 96.900 |
16 ene 2024 | 2,5000 | 2,5500 | 2,2400 | 2,3000 | 2,3000 | 100.300 |
12 ene 2024 | 2,4900 | 2,5650 | 2,3310 | 2,5300 | 2,5300 | 188.000 |
11 ene 2024 | 2,5400 | 2,5400 | 2,4000 | 2,4800 | 2,4800 | 163.600 |
10 ene 2024 | 2,6000 | 2,6400 | 2,3200 | 2,5400 | 2,5400 | 226.400 |
09 ene 2024 | 2,6200 | 2,7350 | 2,6100 | 2,6300 | 2,6300 | 120.500 |
08 ene 2024 | 2,6100 | 2,6800 | 2,6100 | 2,6400 | 2,6400 | 18.500 |
05 ene 2024 | 2,6500 | 2,7500 | 2,6500 | 2,6700 | 2,6700 | 73.100 |
04 ene 2024 | 2,7400 | 2,7700 | 2,6600 | 2,7000 | 2,7000 | 70.100 |
03 ene 2024 | 2,7000 | 2,9370 | 2,6500 | 2,8100 | 2,8100 | 82.400 |
02 ene 2024 | 3,1000 | 3,1000 | 2,7600 | 2,7800 | 2,7800 | 184.000 |
29 dic 2023 | 2,8000 | 3,4400 | 2,8000 | 3,1600 | 3,1600 | 724.600 |
28 dic 2023 | 2,6200 | 2,9400 | 2,6000 | 2,8900 | 2,8900 | 199.800 |
27 dic 2023 | 2,7200 | 2,7700 | 2,5700 | 2,6000 | 2,6000 | 175.800 |
26 dic 2023 | 2,6200 | 2,7700 | 2,6200 | 2,6900 | 2,6900 | 61.100 |
22 dic 2023 | 2,5700 | 2,7500 | 2,5000 | 2,6200 | 2,6200 | 98.000 |
21 dic 2023 | 2,6000 | 2,8400 | 2,4710 | 2,5700 | 2,5700 | 230.500 |
20 dic 2023 | 2,1300 | 3,0000 | 2,1180 | 2,6000 | 2,6000 | 961.500 |
19 dic 2023 | 2,1800 | 2,2000 | 2,1000 | 2,1000 | 2,1000 | 179.900 |
18 dic 2023 | 2,1100 | 2,2200 | 2,0400 | 2,1300 | 2,1300 | 293.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |