Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,1600 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 134.800 |
24 jun 2024 | 1,1400 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 127.100 |
21 jun 2024 | 1,3100 | 1,3990 | 1,1100 | 1,1500 | 1,1500 | 583.300 |
20 jun 2024 | 1,0200 | 1,3700 | 1,0100 | 1,2700 | 1,2700 | 1.554.500 |
18 jun 2024 | 1,0100 | 1,0100 | 0,9520 | 0,9550 | 0,9550 | 199.500 |
17 jun 2024 | 1,0100 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 117.200 |
14 jun 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0150 | 1,0150 | 78.700 |
13 jun 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 48.700 |
12 jun 2024 | 1,0800 | 1,0900 | 1,0200 | 1,0400 | 1,0400 | 145.400 |
11 jun 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 74.400 |
10 jun 2024 | 1,0400 | 1,1100 | 1,0200 | 1,0900 | 1,0900 | 143.200 |
07 jun 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 139.600 |
06 jun 2024 | 1,1400 | 1,1500 | 1,0200 | 1,0500 | 1,0500 | 284.500 |
05 jun 2024 | 1,1800 | 1,2100 | 1,1000 | 1,1100 | 1,1100 | 157.700 |
04 jun 2024 | 1,1400 | 1,2300 | 1,1400 | 1,1800 | 1,1800 | 143.500 |
03 jun 2024 | 1,1600 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 193.100 |
31 may 2024 | 1,1900 | 1,2200 | 1,1750 | 1,1800 | 1,1800 | 66.400 |
30 may 2024 | 1,1800 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 138.600 |
29 may 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 152.400 |
28 may 2024 | 1,2700 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | 147.200 |
24 may 2024 | 1,2400 | 1,3300 | 1,2100 | 1,2800 | 1,2800 | 318.100 |
23 may 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2400 | 1,2400 | 75.000 |
22 may 2024 | 1,2400 | 1,3500 | 1,2400 | 1,3000 | 1,3000 | 96.200 |
21 may 2024 | 1,2900 | 1,2990 | 1,2200 | 1,2800 | 1,2800 | 110.000 |
20 may 2024 | 1,2500 | 1,2830 | 1,2200 | 1,2600 | 1,2600 | 127.300 |
17 may 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 258.000 |
16 may 2024 | 1,3200 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 138.700 |
15 may 2024 | 1,3500 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 158.500 |
14 may 2024 | 1,2800 | 1,3800 | 1,2500 | 1,3800 | 1,3800 | 184.000 |
13 may 2024 | 1,2400 | 1,3000 | 1,2100 | 1,2700 | 1,2700 | 182.500 |
10 may 2024 | 1,2800 | 1,2850 | 1,2000 | 1,2100 | 1,2100 | 139.100 |
09 may 2024 | 1,3400 | 1,3740 | 1,2500 | 1,2700 | 1,2700 | 235.600 |
08 may 2024 | 1,4300 | 1,5100 | 1,3700 | 1,3900 | 1,3900 | 306.200 |
07 may 2024 | 1,3900 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | 138.500 |
06 may 2024 | 1,3000 | 1,3900 | 1,3000 | 1,3500 | 1,3500 | 180.300 |
03 may 2024 | 1,2800 | 1,3200 | 1,2400 | 1,2900 | 1,2900 | 62.900 |
02 may 2024 | 1,2900 | 1,3300 | 1,2200 | 1,2350 | 1,2350 | 284.700 |
01 may 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 108.400 |
30 abr 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 69.200 |
29 abr 2024 | 1,2700 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 84.200 |
26 abr 2024 | 1,3300 | 1,3640 | 1,2100 | 1,2700 | 1,2700 | 138.200 |
25 abr 2024 | 1,3300 | 1,3400 | 1,2700 | 1,3300 | 1,3300 | 103.700 |
24 abr 2024 | 1,3400 | 1,4100 | 1,3200 | 1,3300 | 1,3300 | 114.100 |
23 abr 2024 | 1,2300 | 1,3600 | 1,2300 | 1,3300 | 1,3300 | 282.500 |
22 abr 2024 | 1,3200 | 1,3550 | 1,2200 | 1,2700 | 1,2700 | 224.000 |
19 abr 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 162.200 |
18 abr 2024 | 1,3000 | 1,3700 | 1,2700 | 1,3100 | 1,3100 | 189.500 |
17 abr 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 121.100 |
16 abr 2024 | 1,3000 | 1,3650 | 1,2900 | 1,3100 | 1,3100 | 278.100 |
15 abr 2024 | 1,3000 | 1,4100 | 1,2650 | 1,3400 | 1,3400 | 861.300 |
12 abr 2024 | 1,4100 | 1,4100 | 1,2700 | 1,3000 | 1,3000 | 415.300 |
11 abr 2024 | 1,4200 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 404.900 |
10 abr 2024 | 1,5600 | 1,5600 | 1,3950 | 1,4300 | 1,4300 | 473.700 |
09 abr 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 220.900 |
08 abr 2024 | 1,7200 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 340.200 |
05 abr 2024 | 1,7400 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 264.700 |
04 abr 2024 | 1,8400 | 1,8400 | 1,6900 | 1,7100 | 1,7100 | 273.200 |
03 abr 2024 | 1,7900 | 1,8300 | 1,7500 | 1,8100 | 1,8100 | 418.500 |
02 abr 2024 | 1,7200 | 1,7900 | 1,6800 | 1,7400 | 1,7400 | 469.000 |
01 abr 2024 | 1,5400 | 1,7900 | 1,5100 | 1,7200 | 1,7200 | 941.500 |
28 mar 2024 | 1,4400 | 1,6500 | 1,4400 | 1,5500 | 1,5500 | 496.100 |
27 mar 2024 | 1,4700 | 1,5000 | 1,3450 | 1,4700 | 1,4700 | 902.400 |
26 mar 2024 | 1,6000 | 1,6200 | 1,4600 | 1,5000 | 1,5000 | 873.200 |
25 mar 2024 | 1,6000 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 574.500 |
22 mar 2024 | 1,6900 | 1,7380 | 1,6000 | 1,6600 | 1,6600 | 556.000 |
21 mar 2024 | 1,8000 | 1,8100 | 1,6200 | 1,7200 | 1,7200 | 934.900 |
20 mar 2024 | 1,8700 | 1,8800 | 1,7100 | 1,8000 | 1,8000 | 3.174.400 |
19 mar 2024 | 1,9000 | 2,0700 | 1,7800 | 2,0000 | 2,0000 | 642.300 |
18 mar 2024 | 2,0500 | 2,1200 | 1,8800 | 1,9400 | 1,9400 | 802.000 |
15 mar 2024 | 1,7900 | 2,0500 | 1,7830 | 1,8800 | 1,8800 | 1.109.100 |
14 mar 2024 | 1,8300 | 1,8810 | 1,6200 | 1,7200 | 1,7200 | 461.700 |
13 mar 2024 | 1,8000 | 2,0300 | 1,7500 | 1,8100 | 1,8100 | 558.300 |
12 mar 2024 | 1,8400 | 1,9400 | 1,7200 | 1,9100 | 1,9100 | 428.800 |
11 mar 2024 | 2,0200 | 2,0600 | 1,8400 | 1,8600 | 1,8600 | 423.900 |
08 mar 2024 | 2,0600 | 2,1500 | 1,9800 | 2,0400 | 2,0400 | 536.600 |
07 mar 2024 | 1,8900 | 2,1500 | 1,8300 | 2,0300 | 2,0300 | 772.800 |
06 mar 2024 | 2,1900 | 2,2000 | 1,6900 | 1,8900 | 1,8900 | 1.658.200 |
05 mar 2024 | 2,2400 | 2,2600 | 1,9500 | 2,1300 | 2,1300 | 1.184.800 |
04 mar 2024 | 1,9100 | 2,4000 | 1,8800 | 2,2200 | 2,2200 | 2.942.700 |
01 mar 2024 | 1,7700 | 1,8900 | 1,6800 | 1,8700 | 1,8700 | 726.700 |
29 feb 2024 | 1,8700 | 1,9200 | 1,6600 | 1,7600 | 1,7600 | 1.612.200 |
28 feb 2024 | 1,7200 | 1,8800 | 1,6100 | 1,7700 | 1,7700 | 2.773.800 |
27 feb 2024 | 1,4000 | 1,6600 | 1,3600 | 1,6200 | 1,6200 | 831.400 |
26 feb 2024 | 1,4600 | 1,4900 | 1,3300 | 1,4200 | 1,4200 | 535.800 |
23 feb 2024 | 1,5300 | 1,6200 | 1,3400 | 1,4200 | 1,4200 | 836.400 |
22 feb 2024 | 1,4000 | 1,5600 | 1,2940 | 1,4600 | 1,4600 | 1.204.800 |
21 feb 2024 | 1,2400 | 1,3800 | 1,1810 | 1,3600 | 1,3600 | 469.400 |
20 feb 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 241.500 |
16 feb 2024 | 1,1900 | 1,2900 | 1,1800 | 1,2500 | 1,2500 | 312.000 |
15 feb 2024 | 1,2200 | 1,2630 | 1,1400 | 1,2100 | 1,2100 | 356.900 |
14 feb 2024 | 1,1700 | 1,2000 | 1,0600 | 1,1900 | 1,1900 | 423.800 |
13 feb 2024 | 1,1000 | 1,2100 | 1,0700 | 1,1500 | 1,1500 | 462.000 |
12 feb 2024 | 1,1500 | 1,1500 | 1,0000 | 1,1000 | 1,1000 | 692.800 |
09 feb 2024 | 1,4000 | 1,4000 | 1,1700 | 1,2100 | 1,2100 | 728.700 |
08 feb 2024 | 1,1800 | 1,5000 | 1,1700 | 1,3800 | 1,3800 | 2.481.700 |
07 feb 2024 | 0,8760 | 1,4400 | 0,8510 | 1,1700 | 1,1700 | 3.046.800 |
06 feb 2024 | 0,7700 | 0,8800 | 0,7600 | 0,8720 | 0,8720 | 256.000 |
05 feb 2024 | 0,8090 | 0,8090 | 0,7500 | 0,7700 | 0,7700 | 209.200 |
02 feb 2024 | 0,8000 | 0,8900 | 0,7550 | 0,7800 | 0,7800 | 1.041.800 |
01 feb 2024 | 0,7680 | 0,8200 | 0,7500 | 0,8000 | 0,8000 | 675.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |