Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1,9400 | 2,2510 | 1,9400 | 2,0500 | 2,0500 | 22.200 |
13 jun 2024 | 2,0200 | 2,0200 | 1,8500 | 1,8500 | 1,8500 | 10.600 |
12 jun 2024 | 1,9800 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 1900 |
11 jun 2024 | 2,0350 | 2,0350 | 1,9400 | 2,0100 | 2,0100 | 3700 |
10 jun 2024 | 1,9400 | 2,0800 | 1,9100 | 2,0100 | 2,0100 | 6500 |
07 jun 2024 | 1,8310 | 2,0730 | 1,8300 | 1,9500 | 1,9500 | 6300 |
06 jun 2024 | 2,1400 | 2,2500 | 1,8700 | 2,0700 | 2,0700 | 15.000 |
05 jun 2024 | 2,2300 | 2,2690 | 2,0700 | 2,1600 | 2,1600 | 21.800 |
04 jun 2024 | 2,4300 | 2,5100 | 2,2200 | 2,2500 | 2,2500 | 14.700 |
03 jun 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1100 |
31 may 2024 | 2,4200 | 2,4900 | 2,4200 | 2,4400 | 2,4400 | 4400 |
30 may 2024 | 2,4310 | 2,4310 | 2,4100 | 2,4100 | 2,4100 | 2900 |
29 may 2024 | 2,5000 | 2,5900 | 2,4100 | 2,4300 | 2,4300 | 5800 |
28 may 2024 | 2,5250 | 2,5250 | 2,4300 | 2,4300 | 2,4300 | 600 |
24 may 2024 | 2,5200 | 2,5800 | 2,4000 | 2,4100 | 2,4100 | 3800 |
23 may 2024 | 2,7200 | 2,7390 | 2,4500 | 2,5100 | 2,5100 | 14.300 |
22 may 2024 | 2,6900 | 2,7410 | 2,5100 | 2,5100 | 2,5100 | 14.100 |
21 may 2024 | 2,6300 | 2,7100 | 2,4610 | 2,5100 | 2,5100 | 13.600 |
20 may 2024 | 2,7200 | 2,7200 | 2,5000 | 2,5000 | 2,5000 | 12.900 |
17 may 2024 | 2,5300 | 2,8410 | 2,5300 | 2,6200 | 2,6200 | 15.600 |
16 may 2024 | 2,5800 | 2,6500 | 2,4000 | 2,5400 | 2,5400 | 19.000 |
15 may 2024 | 2,6600 | 2,8100 | 2,3000 | 2,5100 | 2,5100 | 16.300 |
14 may 2024 | 2,5300 | 2,9000 | 2,3900 | 2,6600 | 2,6600 | 27.900 |
13 may 2024 | 2,4500 | 2,7100 | 2,2350 | 2,5800 | 2,5800 | 32.400 |
10 may 2024 | 2,6100 | 2,7800 | 2,4700 | 2,4700 | 2,4700 | 12.900 |
09 may 2024 | 2,7200 | 2,8640 | 2,7200 | 2,7200 | 2,7200 | 2000 |
08 may 2024 | 2,7850 | 3,0090 | 2,7850 | 2,8400 | 2,8400 | 14.000 |
07 may 2024 | 2,7400 | 3,0200 | 2,7400 | 2,8500 | 2,8500 | 37.900 |
06 may 2024 | 2,4800 | 2,8000 | 2,4800 | 2,7700 | 2,7700 | 18.100 |
03 may 2024 | 2,6200 | 2,6200 | 2,3600 | 2,5900 | 2,5900 | 7800 |
02 may 2024 | 2,3500 | 2,7100 | 2,3170 | 2,4920 | 2,4920 | 34.700 |
01 may 2024 | 2,3000 | 2,4700 | 2,2500 | 2,3600 | 2,3600 | 9000 |
30 abr 2024 | 2,3600 | 2,4600 | 2,2200 | 2,3000 | 2,3000 | 35.500 |
29 abr 2024 | 2,4200 | 2,4400 | 2,3500 | 2,4300 | 2,4300 | 9100 |
26 abr 2024 | 2,3800 | 2,5000 | 2,3200 | 2,4100 | 2,4100 | 10.700 |
25 abr 2024 | 2,4820 | 2,5900 | 2,3700 | 2,3800 | 2,3800 | 5100 |
24 abr 2024 | 2,4400 | 2,4700 | 2,3700 | 2,4510 | 2,4510 | 14.400 |
23 abr 2024 | 2,3050 | 2,4100 | 2,2600 | 2,4100 | 2,4100 | 11.400 |
22 abr 2024 | 2,3760 | 2,5000 | 2,2900 | 2,3200 | 2,3200 | 48.700 |
19 abr 2024 | 2,3500 | 2,3870 | 2,2000 | 2,3700 | 2,3700 | 6500 |
18 abr 2024 | 2,2500 | 2,3500 | 2,2500 | 2,3300 | 2,3300 | 4600 |
17 abr 2024 | 2,2000 | 2,3500 | 2,1500 | 2,3000 | 2,3000 | 42.200 |
16 abr 2024 | 2,3400 | 2,3820 | 2,2300 | 2,3300 | 2,3300 | 21.000 |
15 abr 2024 | 2,4200 | 2,4700 | 2,3400 | 2,3400 | 2,3400 | 10.000 |
12 abr 2024 | 2,3450 | 2,4300 | 2,2500 | 2,4300 | 2,4300 | 11.600 |
11 abr 2024 | 2,3300 | 2,3400 | 2,0600 | 2,3400 | 2,3400 | 26.500 |
10 abr 2024 | 2,2700 | 2,4800 | 2,2510 | 2,2800 | 2,2800 | 67.200 |
09 abr 2024 | 2,5900 | 2,5900 | 2,2800 | 2,3700 | 2,3700 | 38.600 |
08 abr 2024 | 2,5200 | 2,6350 | 2,2720 | 2,5400 | 2,5400 | 52.700 |
05 abr 2024 | 2,2000 | 2,6500 | 2,1400 | 2,5000 | 2,5000 | 59.700 |
04 abr 2024 | 2,0300 | 2,3000 | 1,9200 | 2,2400 | 2,2400 | 142.300 |
03 abr 2024 | 2,0100 | 2,3500 | 2,0100 | 2,1500 | 2,1500 | 131.300 |
02 abr 2024 | 1,7400 | 2,1900 | 1,7400 | 2,0900 | 2,0900 | 253.500 |
01 abr 2024 | 1,7200 | 1,8200 | 1,6500 | 1,7900 | 1,7900 | 30.700 |
28 mar 2024 | 1,6700 | 1,7500 | 1,5900 | 1,7100 | 1,7100 | 16.100 |
27 mar 2024 | 1,7100 | 1,7330 | 1,6100 | 1,6800 | 1,6800 | 11.400 |
26 mar 2024 | 1,7900 | 1,7900 | 1,5800 | 1,6800 | 1,6800 | 20.700 |
25 mar 2024 | 1,8100 | 1,8100 | 1,6500 | 1,7200 | 1,7200 | 13.900 |
22 mar 2024 | 1,7000 | 1,8500 | 1,6100 | 1,7700 | 1,7700 | 67.200 |
21 mar 2024 | 1,6800 | 1,9400 | 1,6000 | 1,7000 | 1,7000 | 290.700 |
20 mar 2024 | 1,6000 | 1,7300 | 1,5000 | 1,6800 | 1,6800 | 77.300 |
19 mar 2024 | 1,7800 | 1,8000 | 1,5400 | 1,6100 | 1,6100 | 84.700 |
18 mar 2024 | 1,7600 | 1,9660 | 1,7200 | 1,7700 | 1,7700 | 26.200 |
15 mar 2024 | 1,9580 | 1,9900 | 1,7600 | 1,7600 | 1,7600 | 52.400 |
14 mar 2024 | 2,1200 | 2,1500 | 1,8800 | 2,0300 | 2,0300 | 63.600 |
13 mar 2024 | 1,9600 | 2,1800 | 1,8900 | 2,0800 | 2,0800 | 44.900 |
12 mar 2024 | 1,9390 | 1,9800 | 1,8800 | 1,9100 | 1,9100 | 16.000 |
11 mar 2024 | 1,8800 | 1,9400 | 1,7600 | 1,9400 | 1,9400 | 53.000 |
08 mar 2024 | 1,8900 | 1,9300 | 1,7800 | 1,8400 | 1,8400 | 35.100 |
07 mar 2024 | 1,8000 | 1,9500 | 1,6500 | 1,8500 | 1,8500 | 164.500 |
06 mar 2024 | 1,7500 | 1,8690 | 1,6650 | 1,7600 | 1,7600 | 26.500 |
05 mar 2024 | 1,5500 | 1,9900 | 1,5500 | 1,7700 | 1,7700 | 110.700 |
04 mar 2024 | 1,7800 | 1,9000 | 1,4600 | 1,5300 | 1,5300 | 64.900 |
01 mar 2024 | 1,7900 | 1,9900 | 1,7700 | 1,8500 | 1,8500 | 44.500 |
29 feb 2024 | 1,8300 | 2,0800 | 1,7110 | 1,8300 | 1,8300 | 135.200 |
28 feb 2024 | 1,9900 | 2,0800 | 1,7000 | 1,9300 | 1,9300 | 83.300 |
27 feb 2024 | 1,8400 | 2,1500 | 1,8400 | 1,9700 | 1,9700 | 198.700 |
26 feb 2024 | 1,6700 | 2,2200 | 1,6200 | 1,9300 | 1,9300 | 796.700 |
23 feb 2024 | 1,3000 | 2,4900 | 1,2700 | 1,7200 | 1,7200 | 13.080.700 |
22 feb 2024 | 1,8000 | 2,1900 | 1,1300 | 1,2500 | 1,2500 | 6.155.300 |
21 feb 2024 | 1,4350 | 1,4350 | 1,3460 | 1,3950 | 1,3950 | 15.600 |
20 feb 2024 | 1,3500 | 1,4100 | 1,3200 | 1,3600 | 1,3600 | 5500 |
16 feb 2024 | 1,4800 | 1,4900 | 1,4050 | 1,4050 | 1,4050 | 2400 |
15 feb 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 1800 |
14 feb 2024 | 1,3490 | 1,5780 | 1,3490 | 1,3500 | 1,3500 | 4300 |
13 feb 2024 | 1,3100 | 1,3850 | 1,3100 | 1,3850 | 1,3850 | 1700 |
12 feb 2024 | 1,3980 | 1,3980 | 1,2500 | 1,3100 | 1,3100 | 8800 |
09 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1100 |
08 feb 2024 | 1,3300 | 1,4000 | 1,2600 | 1,3900 | 1,3900 | 4100 |
07 feb 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 3600 |
06 feb 2024 | 1,3300 | 1,4400 | 1,3300 | 1,4400 | 1,4400 | 1900 |
05 feb 2024 | 1,4500 | 1,4500 | 1,3100 | 1,3300 | 1,3300 | 4700 |
02 feb 2024 | 1,5000 | 1,5000 | 1,3500 | 1,3800 | 1,3800 | 7800 |
01 feb 2024 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 1,4950 | 300 |
31 ene 2024 | 1,6000 | 1,6000 | 1,4500 | 1,5780 | 1,5780 | 2300 |
30 ene 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 800 |
29 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
26 ene 2024 | 1,4800 | 1,5300 | 1,4600 | 1,5300 | 1,5300 | 1600 |
25 ene 2024 | 1,4900 | 1,5900 | 1,4800 | 1,5600 | 1,5600 | 1800 |
24 ene 2024 | 1,4800 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 3800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |