Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 1,6919 | 1,6499 | 1,6499 | 1,6499 | 1,6499 | 317 |
17 may 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6500 | 1,6500 | 8700 |
16 may 2024 | 1,6100 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 1700 |
15 may 2024 | 1,7000 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 2300 |
14 may 2024 | 1,7000 | 1,7500 | 1,5900 | 1,6900 | 1,6900 | 16.500 |
13 may 2024 | 1,7500 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 11.200 |
10 may 2024 | 1,6500 | 1,7300 | 1,6300 | 1,6300 | 1,6300 | 1300 |
09 may 2024 | 1,6700 | 1,7500 | 1,6300 | 1,6400 | 1,6400 | 9600 |
08 may 2024 | 1,6700 | 1,7700 | 1,6500 | 1,6500 | 1,6500 | 18.000 |
07 may 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 6500 |
06 may 2024 | 1,6500 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 11.100 |
03 may 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 5000 |
02 may 2024 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 2000 |
01 may 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 1300 |
30 abr 2024 | 1,6800 | 1,7400 | 1,6500 | 1,6800 | 1,6800 | 6000 |
29 abr 2024 | 1,6300 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 2200 |
26 abr 2024 | 1,6100 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 1600 |
25 abr 2024 | 1,6500 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 5700 |
24 abr 2024 | 1,6300 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 1100 |
23 abr 2024 | 1,7100 | 1,9300 | 1,6200 | 1,6200 | 1,6200 | 7200 |
22 abr 2024 | 1,6600 | 1,9500 | 1,6500 | 1,7400 | 1,7400 | 4900 |
19 abr 2024 | 1,6900 | 1,7800 | 1,6100 | 1,6500 | 1,6500 | 1500 |
18 abr 2024 | 1,5600 | 1,7100 | 1,5600 | 1,6300 | 1,6300 | 6300 |
17 abr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 9600 |
16 abr 2024 | 1,8300 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 6800 |
15 abr 2024 | 1,8100 | 1,8500 | 1,6700 | 1,8500 | 1,8500 | 12.600 |
12 abr 2024 | 1,7700 | 1,9000 | 1,7300 | 1,8300 | 1,8300 | 7700 |
11 abr 2024 | 1,7500 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 3900 |
10 abr 2024 | 1,8000 | 1,8500 | 1,8000 | 1,8400 | 1,8400 | 5700 |
09 abr 2024 | 1,9000 | 1,9500 | 1,7900 | 1,8500 | 1,8500 | 25.700 |
08 abr 2024 | 1,7400 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 6900 |
05 abr 2024 | 1,6800 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 3000 |
04 abr 2024 | 1,7200 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 7600 |
03 abr 2024 | 1,7300 | 1,7300 | 1,6600 | 1,7200 | 1,7200 | 1600 |
02 abr 2024 | 1,7900 | 1,8200 | 1,6800 | 1,7300 | 1,7300 | 19.800 |
01 abr 2024 | 1,7400 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 3100 |
28 mar 2024 | 1,6600 | 1,7200 | 1,6000 | 1,7200 | 1,7200 | 22.200 |
27 mar 2024 | 1,8300 | 1,8400 | 1,6200 | 1,7600 | 1,7600 | 11.000 |
26 mar 2024 | 1,6500 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 3600 |
25 mar 2024 | 1,6900 | 1,7400 | 1,6200 | 1,6600 | 1,6600 | 5100 |
22 mar 2024 | 1,6400 | 1,9000 | 1,6200 | 1,7100 | 1,7100 | 26.100 |
21 mar 2024 | 1,8300 | 1,8300 | 1,6400 | 1,6400 | 1,6400 | 14.100 |
20 mar 2024 | 1,6000 | 1,8700 | 1,6000 | 1,7500 | 1,7500 | 3600 |
19 mar 2024 | 1,7500 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 9100 |
18 mar 2024 | 1,6400 | 1,8100 | 1,6400 | 1,7000 | 1,7000 | 14.700 |
15 mar 2024 | 1,6200 | 1,7200 | 1,5500 | 1,7200 | 1,7200 | 8600 |
14 mar 2024 | 1,7000 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 10.200 |
13 mar 2024 | 1,7700 | 1,9700 | 1,6900 | 1,7200 | 1,7200 | 33.900 |
12 mar 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7500 | 1,7500 | 12.900 |
11 mar 2024 | 1,8100 | 1,8900 | 1,7500 | 1,8500 | 1,8500 | 8900 |
08 mar 2024 | 1,8200 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 17.200 |
07 mar 2024 | 1,7000 | 1,9400 | 1,6500 | 1,8000 | 1,8000 | 6000 |
06 mar 2024 | 1,7900 | 1,8900 | 1,6300 | 1,7900 | 1,7900 | 25.500 |
05 mar 2024 | 1,9800 | 1,9800 | 1,7800 | 1,8200 | 1,8200 | 14.900 |
04 mar 2024 | 2,0500 | 2,0500 | 1,8700 | 1,9500 | 1,9500 | 16.700 |
01 mar 2024 | 2,2000 | 2,2000 | 1,9800 | 2,0800 | 2,0800 | 14.000 |
29 feb 2024 | 2,1700 | 2,3000 | 2,1000 | 2,2300 | 2,2300 | 30.800 |
28 feb 2024 | 1,8800 | 2,2100 | 1,7700 | 2,1400 | 2,1400 | 36.300 |
27 feb 2024 | 1,5700 | 2,0000 | 1,5700 | 1,9700 | 1,9700 | 63.400 |
26 feb 2024 | 1,4800 | 1,6500 | 1,4600 | 1,5000 | 1,5000 | 27.900 |
23 feb 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 14.500 |
22 feb 2024 | 1,6000 | 1,6100 | 1,4000 | 1,4800 | 1,4800 | 65.700 |
21 feb 2024 | 1,6000 | 1,7700 | 1,5000 | 1,6000 | 1,6000 | 181.700 |
20 feb 2024 | 1,6600 | 1,7900 | 1,5600 | 1,7500 | 1,7500 | 736.700 |
16 feb 2024 | 1,2900 | 1,4400 | 1,2900 | 1,4400 | 1,4400 | 13.700 |
15 feb 2024 | 1,2300 | 1,3900 | 1,2300 | 1,3300 | 1,3300 | 30.100 |
14 feb 2024 | 1,2600 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 6200 |
13 feb 2024 | 1,2200 | 1,3000 | 1,1900 | 1,2600 | 1,2600 | 50.700 |
12 feb 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 12.800 |
09 feb 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 6500 |
08 feb 2024 | 1,2500 | 1,3700 | 1,2100 | 1,2500 | 1,2500 | 9200 |
07 feb 2024 | 1,2100 | 1,3100 | 1,2100 | 1,2600 | 1,2600 | 3200 |
06 feb 2024 | 1,3300 | 1,3300 | 1,0100 | 1,2100 | 1,2100 | 32.300 |
05 feb 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 3100 |
02 feb 2024 | 1,3300 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 6400 |
01 feb 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3800 | 1,3800 | 6100 |
31 ene 2024 | 1,3200 | 1,4600 | 1,3200 | 1,3600 | 1,3600 | 5600 |
30 ene 2024 | 1,3800 | 1,4900 | 1,3100 | 1,3500 | 1,3500 | 7400 |
29 ene 2024 | 1,3700 | 1,4900 | 1,3600 | 1,4400 | 1,4400 | 7400 |
26 ene 2024 | 1,3300 | 1,4900 | 1,3000 | 1,3900 | 1,3900 | 17.800 |
25 ene 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 8900 |
24 ene 2024 | 1,4500 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 20.400 |
23 ene 2024 | 1,3000 | 1,4500 | 1,3000 | 1,4500 | 1,4500 | 14.300 |
22 ene 2024 | 1,2100 | 1,3800 | 1,2100 | 1,3200 | 1,3200 | 29.600 |
19 ene 2024 | 1,6200 | 1,6600 | 1,3000 | 1,4200 | 1,4200 | 20.600 |
18 ene 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6200 | 1,6200 | 16.000 |
17 ene 2024 | 1,6600 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 20.200 |
16 ene 2024 | 1,6800 | 1,8500 | 1,6600 | 1,6800 | 1,6800 | 42.200 |
12 ene 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6700 | 1,6700 | 17.000 |
11 ene 2024 | 1,7200 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 4400 |
10 ene 2024 | 1,7400 | 1,8100 | 1,7200 | 1,7200 | 1,7200 | 6700 |
09 ene 2024 | 1,7100 | 1,8800 | 1,7100 | 1,7600 | 1,7600 | 3100 |
08 ene 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 5200 |
05 ene 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 1500 |
04 ene 2024 | 1,7100 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 5800 |
03 ene 2024 | 1,8400 | 1,8600 | 1,7400 | 1,7900 | 1,7900 | 8400 |
02 ene 2024 | 1,6900 | 1,9000 | 1,6800 | 1,8100 | 1,8100 | 57.700 |
29 dic 2023 | 1,7800 | 1,9000 | 1,6800 | 1,6900 | 1,6900 | 55.200 |
28 dic 2023 | 1,6800 | 1,9000 | 1,6800 | 1,7700 | 1,7700 | 64.100 |
27 dic 2023 | 1,7400 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 35.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |