Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,5000 | 1,5400 | 1,4450 | 1,4900 | 1,4900 | 7.168.500 |
27 jun 2024 | 1,4700 | 1,6000 | 1,4300 | 1,4900 | 1,4900 | 722.500 |
26 jun 2024 | 1,4700 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 360.200 |
25 jun 2024 | 1,5100 | 1,5190 | 1,4400 | 1,4800 | 1,4800 | 504.100 |
24 jun 2024 | 1,4300 | 1,5250 | 1,4100 | 1,5100 | 1,5100 | 506.500 |
21 jun 2024 | 1,4000 | 1,4500 | 1,3550 | 1,4400 | 1,4400 | 783.400 |
20 jun 2024 | 1,2800 | 1,3900 | 1,2600 | 1,3700 | 1,3700 | 328.400 |
18 jun 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 470.600 |
17 jun 2024 | 1,3900 | 1,4100 | 1,3200 | 1,3300 | 1,3300 | 568.000 |
14 jun 2024 | 1,4000 | 1,4500 | 1,2400 | 1,4000 | 1,4000 | 684.400 |
13 jun 2024 | 1,4400 | 1,5550 | 1,3700 | 1,4100 | 1,4100 | 795.100 |
12 jun 2024 | 1,5000 | 1,5100 | 1,4200 | 1,4600 | 1,4600 | 306.800 |
11 jun 2024 | 1,4100 | 1,4500 | 1,3700 | 1,4400 | 1,4400 | 291.900 |
10 jun 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 494.000 |
07 jun 2024 | 1,4400 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 272.500 |
06 jun 2024 | 1,4200 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 408.400 |
05 jun 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 382.500 |
04 jun 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 432.400 |
03 jun 2024 | 1,5100 | 1,5260 | 1,4300 | 1,4900 | 1,4900 | 440.800 |
31 may 2024 | 1,5500 | 1,5890 | 1,4600 | 1,5100 | 1,5100 | 631.400 |
30 may 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5400 | 1,5400 | 454.700 |
29 may 2024 | 1,7200 | 1,7250 | 1,6300 | 1,6500 | 1,6500 | 594.500 |
28 may 2024 | 1,7500 | 1,7900 | 1,7050 | 1,7600 | 1,7600 | 401.200 |
24 may 2024 | 1,6600 | 1,7200 | 1,6300 | 1,7100 | 1,7100 | 234.500 |
23 may 2024 | 1,6900 | 1,7150 | 1,6300 | 1,6600 | 1,6600 | 322.100 |
22 may 2024 | 1,6900 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 279.400 |
21 may 2024 | 1,8000 | 1,8400 | 1,7100 | 1,7200 | 1,7200 | 202.200 |
20 may 2024 | 1,6900 | 1,8050 | 1,6500 | 1,8000 | 1,8000 | 386.100 |
17 may 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 268.300 |
16 may 2024 | 1,7500 | 1,7500 | 1,6950 | 1,7100 | 1,7100 | 236.100 |
15 may 2024 | 1,7700 | 1,7750 | 1,6700 | 1,7200 | 1,7200 | 608.400 |
14 may 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7400 | 1,7400 | 310.200 |
13 may 2024 | 1,7700 | 1,8100 | 1,7100 | 1,7400 | 1,7400 | 284.600 |
10 may 2024 | 1,7800 | 1,8400 | 1,6900 | 1,7700 | 1,7700 | 462.000 |
09 may 2024 | 1,7900 | 1,8150 | 1,6700 | 1,7800 | 1,7800 | 474.200 |
08 may 2024 | 1,7800 | 1,7950 | 1,7000 | 1,7900 | 1,7900 | 366.200 |
07 may 2024 | 1,8100 | 1,8360 | 1,7100 | 1,7900 | 1,7900 | 494.100 |
06 may 2024 | 1,6900 | 1,8100 | 1,6700 | 1,7800 | 1,7800 | 509.000 |
03 may 2024 | 1,6800 | 1,7000 | 1,6000 | 1,6600 | 1,6600 | 291.900 |
02 may 2024 | 1,6800 | 1,6800 | 1,5700 | 1,6400 | 1,6400 | 362.400 |
01 may 2024 | 1,6000 | 1,6900 | 1,5900 | 1,6200 | 1,6200 | 289.500 |
30 abr 2024 | 1,6000 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 485.400 |
29 abr 2024 | 1,6300 | 1,6350 | 1,5000 | 1,6100 | 1,6100 | 2.097.000 |
26 abr 2024 | 1,6400 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 204.600 |
25 abr 2024 | 1,6000 | 1,6500 | 1,5450 | 1,6400 | 1,6400 | 497.600 |
24 abr 2024 | 1,5400 | 1,7100 | 1,5200 | 1,6500 | 1,6500 | 764.700 |
23 abr 2024 | 1,6900 | 1,7000 | 1,5300 | 1,5450 | 1,5450 | 415.100 |
22 abr 2024 | 1,6800 | 1,7300 | 1,6000 | 1,7000 | 1,7000 | 570.800 |
19 abr 2024 | 1,5800 | 1,6500 | 1,5300 | 1,6400 | 1,6400 | 807.300 |
18 abr 2024 | 1,5800 | 1,9100 | 1,5500 | 1,5900 | 1,5900 | 1.184.500 |
17 abr 2024 | 1,4600 | 1,5300 | 1,4400 | 1,5100 | 1,5100 | 693.300 |
16 abr 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 367.100 |
15 abr 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 582.300 |
12 abr 2024 | 1,5300 | 1,6000 | 1,4000 | 1,4300 | 1,4300 | 492.000 |
11 abr 2024 | 1,5200 | 1,5730 | 1,4500 | 1,4700 | 1,4700 | 404.200 |
10 abr 2024 | 1,5700 | 1,5960 | 1,4900 | 1,5000 | 1,5000 | 524.200 |
09 abr 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6500 | 1,6500 | 366.400 |
08 abr 2024 | 1,5400 | 1,5900 | 1,5150 | 1,5500 | 1,5500 | 413.800 |
05 abr 2024 | 1,5700 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 304.300 |
04 abr 2024 | 1,6600 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 312.700 |
03 abr 2024 | 1,5600 | 1,6300 | 1,4950 | 1,6200 | 1,6200 | 828.100 |
02 abr 2024 | 1,6500 | 1,6700 | 1,5600 | 1,5600 | 1,5600 | 1.001.000 |
01 abr 2024 | 1,8400 | 1,8400 | 1,6800 | 1,6800 | 1,6800 | 503.900 |
28 mar 2024 | 1,8200 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 341.600 |
27 mar 2024 | 1,7000 | 1,8200 | 1,7000 | 1,7900 | 1,7900 | 535.700 |
26 mar 2024 | 1,7600 | 1,7750 | 1,6800 | 1,6800 | 1,6800 | 531.400 |
25 mar 2024 | 1,8400 | 1,8600 | 1,7350 | 1,7600 | 1,7600 | 619.000 |
22 mar 2024 | 1,8500 | 1,8900 | 1,7850 | 1,8300 | 1,8300 | 368.000 |
21 mar 2024 | 1,9600 | 1,9600 | 1,8200 | 1,8600 | 1,8600 | 361.700 |
20 mar 2024 | 1,7600 | 1,9300 | 1,7550 | 1,9200 | 1,9200 | 571.900 |
19 mar 2024 | 1,8300 | 1,8500 | 1,7200 | 1,7600 | 1,7600 | 762.700 |
18 mar 2024 | 1,9900 | 1,9900 | 1,8100 | 1,8300 | 1,8300 | 845.400 |
15 mar 2024 | 2,0000 | 2,0500 | 1,9350 | 1,9900 | 1,9900 | 797.700 |
14 mar 2024 | 2,1100 | 2,1300 | 2,0200 | 2,0300 | 2,0300 | 408.100 |
13 mar 2024 | 2,1200 | 2,2200 | 2,1200 | 2,1400 | 2,1400 | 265.600 |
12 mar 2024 | 2,2000 | 2,2500 | 2,1200 | 2,1200 | 2,1200 | 314.600 |
11 mar 2024 | 2,1600 | 2,2100 | 2,0800 | 2,2000 | 2,2000 | 739.800 |
08 mar 2024 | 2,2800 | 2,3150 | 2,1500 | 2,1800 | 2,1800 | 592.400 |
07 mar 2024 | 2,1900 | 2,2450 | 2,1450 | 2,2400 | 2,2400 | 374.800 |
06 mar 2024 | 2,1300 | 2,2650 | 2,1100 | 2,1900 | 2,1900 | 353.500 |
05 mar 2024 | 2,2500 | 2,2500 | 2,0700 | 2,0900 | 2,0900 | 622.400 |
04 mar 2024 | 2,4900 | 2,4950 | 2,3000 | 2,3000 | 2,3000 | 981.700 |
01 mar 2024 | 2,0700 | 2,5700 | 2,0500 | 2,4900 | 2,4900 | 1.948.000 |
29 feb 2024 | 2,1100 | 2,1450 | 2,0050 | 2,0800 | 2,0800 | 856.000 |
28 feb 2024 | 2,1500 | 2,1500 | 2,0400 | 2,0500 | 2,0500 | 473.700 |
27 feb 2024 | 2,1800 | 2,2800 | 2,1150 | 2,1700 | 2,1700 | 917.700 |
26 feb 2024 | 1,9200 | 2,1800 | 1,8800 | 2,1600 | 2,1600 | 1.671.500 |
23 feb 2024 | 1,6800 | 1,9100 | 1,6100 | 1,8500 | 1,8500 | 2.008.700 |
22 feb 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 1.167.000 |
21 feb 2024 | 1,6000 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 666.000 |
20 feb 2024 | 1,5900 | 1,6700 | 1,5790 | 1,6400 | 1,6400 | 549.000 |
16 feb 2024 | 1,7200 | 1,7200 | 1,5750 | 1,6000 | 1,6000 | 830.200 |
15 feb 2024 | 1,6300 | 1,7200 | 1,6200 | 1,7200 | 1,7200 | 490.600 |
14 feb 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6350 | 1,6350 | 429.300 |
13 feb 2024 | 1,6800 | 1,7400 | 1,5700 | 1,5850 | 1,5850 | 755.300 |
12 feb 2024 | 1,7500 | 1,8600 | 1,7500 | 1,7800 | 1,7800 | 722.200 |
09 feb 2024 | 1,6700 | 1,7900 | 1,6600 | 1,7500 | 1,7500 | 405.100 |
08 feb 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 403.700 |
07 feb 2024 | 1,6500 | 1,7000 | 1,5650 | 1,6100 | 1,6100 | 550.000 |
06 feb 2024 | 1,6000 | 1,6850 | 1,6000 | 1,6400 | 1,6400 | 499.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |