Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 2,0200 | 2,0500 | 1,8400 | 1,9700 | 1,9700 | 11.030.700 |
16 may 2024 | 1,8800 | 1,9100 | 1,8100 | 1,8500 | 1,8500 | 410.800 |
15 may 2024 | 1,9300 | 1,9700 | 1,8800 | 1,8900 | 1,8900 | 414.300 |
14 may 2024 | 2,0100 | 2,0100 | 1,8100 | 1,8600 | 1,8600 | 318.300 |
13 may 2024 | 1,8800 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 357.300 |
10 may 2024 | 1,9700 | 2,0000 | 1,8100 | 1,8500 | 1,8500 | 867.200 |
09 may 2024 | 2,1400 | 2,1550 | 1,9500 | 1,9600 | 1,9600 | 493.900 |
08 may 2024 | 2,1800 | 2,1800 | 2,1000 | 2,1500 | 2,1500 | 412.100 |
07 may 2024 | 2,2200 | 2,2750 | 2,1650 | 2,1800 | 2,1800 | 770.400 |
06 may 2024 | 2,1600 | 2,2100 | 2,1000 | 2,2100 | 2,2100 | 450.100 |
03 may 2024 | 2,2200 | 2,2300 | 2,1100 | 2,1400 | 2,1400 | 261.800 |
02 may 2024 | 2,1100 | 2,1700 | 2,0300 | 2,1500 | 2,1500 | 594.700 |
01 may 2024 | 2,0200 | 2,1500 | 1,9900 | 2,0900 | 2,0900 | 655.100 |
30 abr 2024 | 2,0100 | 2,0600 | 1,9500 | 2,0100 | 2,0100 | 399.200 |
29 abr 2024 | 1,9200 | 2,0650 | 1,8900 | 2,0400 | 2,0400 | 601.000 |
26 abr 2024 | 1,9000 | 1,9100 | 1,8400 | 1,8900 | 1,8900 | 255.600 |
25 abr 2024 | 1,8500 | 1,8900 | 1,8100 | 1,8800 | 1,8800 | 466.400 |
24 abr 2024 | 1,9500 | 1,9500 | 1,8600 | 1,8800 | 1,8800 | 533.500 |
23 abr 2024 | 1,8500 | 1,9740 | 1,8500 | 1,9300 | 1,9300 | 443.600 |
22 abr 2024 | 1,7900 | 1,8800 | 1,7900 | 1,8500 | 1,8500 | 326.300 |
19 abr 2024 | 1,7700 | 1,8200 | 1,7400 | 1,7900 | 1,7900 | 570.200 |
18 abr 2024 | 1,8200 | 1,8700 | 1,7600 | 1,7900 | 1,7900 | 651.100 |
17 abr 2024 | 1,9300 | 1,9600 | 1,8400 | 1,8400 | 1,8400 | 578.600 |
16 abr 2024 | 2,0000 | 2,0900 | 1,9050 | 1,9300 | 1,9300 | 734.900 |
15 abr 2024 | 2,1100 | 2,1300 | 1,9700 | 2,0000 | 2,0000 | 740.300 |
12 abr 2024 | 2,2700 | 2,2750 | 2,0820 | 2,1100 | 2,1100 | 584.100 |
11 abr 2024 | 2,2200 | 2,3100 | 2,2200 | 2,2900 | 2,2900 | 620.800 |
10 abr 2024 | 2,2300 | 2,3600 | 2,1900 | 2,2200 | 2,2200 | 875.300 |
09 abr 2024 | 2,2500 | 2,4400 | 2,2260 | 2,2600 | 2,2600 | 1.234.200 |
08 abr 2024 | 2,1100 | 2,2480 | 2,0800 | 2,2400 | 2,2400 | 1.107.700 |
05 abr 2024 | 2,0800 | 2,1200 | 2,0400 | 2,1000 | 2,1000 | 869.800 |
04 abr 2024 | 2,1600 | 2,2400 | 2,0800 | 2,0900 | 2,0900 | 442.500 |
03 abr 2024 | 2,1600 | 2,2100 | 2,0700 | 2,1700 | 2,1700 | 494.900 |
02 abr 2024 | 2,0800 | 2,2500 | 2,0500 | 2,1500 | 2,1500 | 1.070.700 |
01 abr 2024 | 2,0800 | 2,2450 | 1,9900 | 2,1600 | 2,1600 | 1.270.500 |
28 mar 2024 | 2,4200 | 2,5880 | 2,0300 | 2,0600 | 2,0600 | 1.900.200 |
27 mar 2024 | 1,9900 | 2,0800 | 1,9600 | 2,0600 | 2,0600 | 289.500 |
26 mar 2024 | 2,1000 | 2,1300 | 1,9800 | 1,9800 | 1,9800 | 325.000 |
25 mar 2024 | 2,2100 | 2,2200 | 2,0600 | 2,0700 | 2,0700 | 339.900 |
22 mar 2024 | 2,1500 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 466.400 |
21 mar 2024 | 2,1700 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 455.800 |
20 mar 2024 | 2,1100 | 2,1100 | 1,9900 | 2,1000 | 2,1000 | 311.100 |
19 mar 2024 | 2,0300 | 2,1050 | 2,0300 | 2,0500 | 2,0500 | 369.300 |
18 mar 2024 | 2,2100 | 2,2400 | 2,0500 | 2,0500 | 2,0500 | 459.300 |
15 mar 2024 | 2,0600 | 2,1950 | 2,0600 | 2,1400 | 2,1400 | 852.800 |
14 mar 2024 | 2,1900 | 2,2050 | 2,0700 | 2,0800 | 2,0800 | 568.200 |
13 mar 2024 | 2,1300 | 2,2700 | 2,1300 | 2,2200 | 2,2200 | 607.400 |
12 mar 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1400 | 2,1400 | 359.300 |
11 mar 2024 | 2,4300 | 2,4300 | 2,2100 | 2,2400 | 2,2400 | 505.300 |
08 mar 2024 | 2,2000 | 2,3650 | 2,1600 | 2,2800 | 2,2800 | 873.200 |
07 mar 2024 | 2,2600 | 2,2770 | 2,1500 | 2,1500 | 2,1500 | 596.700 |
06 mar 2024 | 2,2800 | 2,2950 | 2,1600 | 2,2200 | 2,2200 | 638.200 |
05 mar 2024 | 2,3500 | 2,3700 | 2,2400 | 2,2700 | 2,2700 | 761.500 |
04 mar 2024 | 2,5800 | 2,5800 | 2,2900 | 2,3500 | 2,3500 | 976.200 |
01 mar 2024 | 2,3900 | 2,6300 | 2,3300 | 2,5500 | 2,5500 | 1.473.800 |
29 feb 2024 | 2,3800 | 2,5000 | 2,3300 | 2,3800 | 2,3800 | 2.571.200 |
28 feb 2024 | 2,4100 | 2,6550 | 2,2500 | 2,3500 | 2,3500 | 1.597.700 |
27 feb 2024 | 2,4200 | 2,6150 | 2,4040 | 2,4600 | 2,4600 | 1.623.000 |
26 feb 2024 | 2,3500 | 2,5800 | 2,3000 | 2,4000 | 2,4000 | 3.058.400 |
23 feb 2024 | 1,9800 | 2,4400 | 1,9800 | 2,3200 | 2,3200 | 2.930.200 |
22 feb 2024 | 1,9100 | 2,0200 | 1,8800 | 1,9800 | 1,9800 | 672.800 |
21 feb 2024 | 1,9400 | 2,0200 | 1,8900 | 1,9200 | 1,9200 | 738.100 |
20 feb 2024 | 2,0000 | 2,1100 | 1,9500 | 1,9700 | 1,9700 | 1.155.800 |
16 feb 2024 | 1,8000 | 2,0200 | 1,8000 | 2,0100 | 2,0100 | 1.270.100 |
15 feb 2024 | 1,7300 | 1,7950 | 1,7100 | 1,7900 | 1,7900 | 530.900 |
14 feb 2024 | 1,7200 | 1,7550 | 1,6850 | 1,7300 | 1,7300 | 338.100 |
13 feb 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6700 | 1,6700 | 684.600 |
12 feb 2024 | 1,8100 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 474.800 |
09 feb 2024 | 1,7700 | 1,8600 | 1,7600 | 1,8400 | 1,8400 | 492.200 |
08 feb 2024 | 1,7000 | 1,7700 | 1,7000 | 1,7600 | 1,7600 | 468.400 |
07 feb 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 365.800 |
06 feb 2024 | 1,7000 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 360.600 |
05 feb 2024 | 1,7000 | 1,7200 | 1,6400 | 1,7000 | 1,7000 | 444.500 |
02 feb 2024 | 1,7000 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 503.900 |
01 feb 2024 | 1,6700 | 1,7600 | 1,6400 | 1,7200 | 1,7200 | 904.100 |
31 ene 2024 | 1,7500 | 1,8100 | 1,6600 | 1,6700 | 1,6700 | 731.000 |
30 ene 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7300 | 1,7300 | 457.300 |
29 ene 2024 | 1,6900 | 1,8200 | 1,6600 | 1,8100 | 1,8100 | 429.100 |
26 ene 2024 | 1,7200 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 409.000 |
25 ene 2024 | 1,7600 | 1,7600 | 1,6800 | 1,7300 | 1,7300 | 560.700 |
24 ene 2024 | 1,7400 | 1,7900 | 1,6800 | 1,6900 | 1,6900 | 465.000 |
23 ene 2024 | 1,7500 | 1,8700 | 1,7100 | 1,7200 | 1,7200 | 400.000 |
22 ene 2024 | 1,7500 | 1,7760 | 1,6700 | 1,7500 | 1,7500 | 680.100 |
19 ene 2024 | 1,7900 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | 1.103.800 |
18 ene 2024 | 1,8200 | 1,8200 | 1,7700 | 1,7800 | 1,7800 | 701.000 |
17 ene 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8200 | 1,8200 | 666.600 |
16 ene 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8400 | 1,8400 | 730.100 |
12 ene 2024 | 1,9500 | 2,0400 | 1,9200 | 1,9300 | 1,9300 | 449.000 |
11 ene 2024 | 2,0900 | 2,0900 | 1,9400 | 1,9500 | 1,9500 | 582.800 |
10 ene 2024 | 2,0900 | 2,1500 | 2,0600 | 2,0900 | 2,0900 | 462.000 |
09 ene 2024 | 2,1000 | 2,1400 | 2,0100 | 2,1100 | 2,1100 | 854.900 |
08 ene 2024 | 1,9900 | 2,1900 | 1,9800 | 2,1600 | 2,1600 | 1.002.600 |
05 ene 2024 | 2,0700 | 2,0700 | 1,9000 | 2,0400 | 2,0400 | 998.100 |
04 ene 2024 | 2,1000 | 2,2300 | 2,0700 | 2,1600 | 2,1600 | 763.600 |
03 ene 2024 | 2,1500 | 2,1700 | 2,0500 | 2,1000 | 2,1000 | 797.900 |
02 ene 2024 | 2,1500 | 2,2500 | 2,1000 | 2,1700 | 2,1700 | 1.003.000 |
29 dic 2023 | 2,1900 | 2,2200 | 2,1000 | 2,1300 | 2,1300 | 838.300 |
28 dic 2023 | 2,1500 | 2,2000 | 2,1100 | 2,2000 | 2,2000 | 936.700 |
27 dic 2023 | 2,1700 | 2,2200 | 2,0200 | 2,1500 | 2,1500 | 1.335.900 |
26 dic 2023 | 2,1100 | 2,2200 | 2,1100 | 2,1700 | 2,1700 | 708.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |