Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 1,2500 | 1,3900 | 1,2300 | 1,2750 | 1,2750 | 213.899 |
14 may 2024 | 1,3100 | 1,3900 | 1,2700 | 1,2800 | 1,2800 | 305.500 |
13 may 2024 | 1,3800 | 1,4700 | 1,3400 | 1,3500 | 1,3500 | 222.100 |
10 may 2024 | 1,4600 | 1,5000 | 1,3600 | 1,3700 | 1,3700 | 96.600 |
09 may 2024 | 1,5500 | 1,5500 | 1,4200 | 1,4600 | 1,4600 | 115.400 |
08 may 2024 | 1,4600 | 1,5400 | 1,4340 | 1,5200 | 1,5200 | 56.700 |
07 may 2024 | 1,5100 | 1,5300 | 1,4200 | 1,5000 | 1,5000 | 222.000 |
06 may 2024 | 1,6900 | 1,6900 | 1,5700 | 1,5800 | 1,5800 | 144.000 |
03 may 2024 | 1,6900 | 1,7400 | 1,5400 | 1,6900 | 1,6900 | 323.600 |
02 may 2024 | 1,6900 | 1,7800 | 1,5800 | 1,6400 | 1,6400 | 282.200 |
01 may 2024 | 1,6900 | 1,7400 | 1,5000 | 1,7100 | 1,7100 | 736.500 |
30 abr 2024 | 1,2600 | 1,7800 | 1,1900 | 1,6900 | 1,6900 | 2.294.600 |
29 abr 2024 | 1,3500 | 1,3600 | 1,0850 | 1,2800 | 1,2800 | 517.700 |
26 abr 2024 | 1,5200 | 1,6100 | 1,3300 | 1,3600 | 1,3600 | 386.400 |
25 abr 2024 | 1,5500 | 1,5580 | 1,4500 | 1,5400 | 1,5400 | 277.500 |
24 abr 2024 | 1,7100 | 1,7100 | 1,5000 | 1,5500 | 1,5500 | 193.700 |
23 abr 2024 | 1,6500 | 1,7870 | 1,6400 | 1,7400 | 1,7400 | 286.900 |
22 abr 2024 | 1,6000 | 1,7100 | 1,5700 | 1,6400 | 1,6400 | 178.800 |
19 abr 2024 | 1,7000 | 1,7300 | 1,4700 | 1,5600 | 1,5600 | 274.700 |
18 abr 2024 | 1,7700 | 1,9000 | 1,6800 | 1,6800 | 1,6800 | 695.500 |
17 abr 2024 | 1,8000 | 1,8500 | 1,7120 | 1,7900 | 1,7900 | 178.600 |
16 abr 2024 | 1,7500 | 1,8300 | 1,6420 | 1,8200 | 1,8200 | 271.500 |
15 abr 2024 | 1,9700 | 2,0200 | 1,6800 | 1,8100 | 1,8100 | 726.300 |
12 abr 2024 | 2,1600 | 2,2250 | 1,9600 | 1,9800 | 1,9800 | 620.200 |
11 abr 2024 | 2,3200 | 2,3700 | 2,1480 | 2,2100 | 2,2100 | 363.500 |
10 abr 2024 | 2,2000 | 2,4100 | 2,1300 | 2,2600 | 2,2600 | 581.900 |
09 abr 2024 | 2,2400 | 2,4100 | 2,1200 | 2,1700 | 2,1700 | 909.800 |
08 abr 2024 | 2,3200 | 2,5900 | 2,2200 | 2,2700 | 2,2700 | 601.800 |
05 abr 2024 | 2,3600 | 2,5000 | 2,2620 | 2,3800 | 2,3800 | 679.400 |
04 abr 2024 | 2,3000 | 2,5300 | 2,1500 | 2,2000 | 2,2000 | 2.268.200 |
03 abr 2024 | 2,1000 | 2,7480 | 2,0500 | 2,6700 | 2,6700 | 1.661.100 |
02 abr 2024 | 2,1100 | 2,1680 | 1,8900 | 2,0500 | 2,0500 | 1.041.000 |
01 abr 2024 | 2,3600 | 2,4300 | 1,9000 | 2,2800 | 2,2800 | 1.042.700 |
28 mar 2024 | 2,2500 | 2,9290 | 2,0200 | 2,3100 | 2,3100 | 3.305.100 |
27 mar 2024 | 2,0500 | 2,4700 | 1,8300 | 2,2300 | 2,2300 | 2.260.800 |
26 mar 2024 | 1,6000 | 2,1100 | 1,6000 | 2,0600 | 2,0600 | 3.867.000 |
25 mar 2024 | 2,0300 | 2,1700 | 1,6000 | 1,6900 | 1,6900 | 20.070.200 |
22 mar 2024 | 1,2300 | 1,6500 | 1,1800 | 1,5800 | 1,5800 | 1.549.800 |
21 mar 2024 | 1,2500 | 1,2500 | 1,0700 | 1,1800 | 1,1800 | 71.600 |
20 mar 2024 | 1,3500 | 1,3800 | 1,1800 | 1,2700 | 1,2700 | 88.900 |
19 mar 2024 | 1,1600 | 1,3900 | 1,1300 | 1,3200 | 1,3200 | 137.900 |
18 mar 2024 | 1,1100 | 1,2500 | 1,1000 | 1,2300 | 1,2300 | 193.600 |
15 mar 2024 | 1,0290 | 1,1000 | 1,0000 | 1,1000 | 1,1000 | 81.900 |
14 mar 2024 | 1,0900 | 1,0900 | 0,9900 | 1,0000 | 1,0000 | 52.300 |
13 mar 2024 | 1,0700 | 1,1100 | 1,0400 | 1,0600 | 1,0600 | 17.600 |
12 mar 2024 | 1,1300 | 1,1300 | 1,0520 | 1,0550 | 1,0550 | 50.300 |
11 mar 2024 | 1,0900 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 59.300 |
08 mar 2024 | 1,1000 | 1,1100 | 1,0400 | 1,0900 | 1,0900 | 15.600 |
07 mar 2024 | 1,1000 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 18.600 |
06 mar 2024 | 1,0900 | 1,1400 | 1,0840 | 1,0950 | 1,0950 | 24.300 |
05 mar 2024 | 1,0900 | 1,1360 | 1,0800 | 1,0800 | 1,0800 | 15.800 |
04 mar 2024 | 1,1000 | 1,1170 | 1,0300 | 1,1000 | 1,1000 | 59.900 |
01 mar 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 55.300 |
29 feb 2024 | 1,2400 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 73.300 |
28 feb 2024 | 1,0500 | 1,2350 | 1,0000 | 1,1900 | 1,1900 | 201.500 |
27 feb 2024 | 1,0000 | 1,0600 | 0,9710 | 1,0400 | 1,0400 | 35.800 |
26 feb 2024 | 0,9600 | 1,0000 | 0,9200 | 0,9580 | 0,9580 | 63.300 |
23 feb 2024 | 1,0000 | 1,0500 | 0,9350 | 0,9510 | 0,9510 | 25.800 |
22 feb 2024 | 1,0900 | 1,0900 | 0,9800 | 1,0050 | 1,0050 | 48.900 |
21 feb 2024 | 1,0300 | 1,0700 | 0,9610 | 1,0200 | 1,0200 | 148.100 |
20 feb 2024 | 0,9400 | 1,0400 | 0,9300 | 1,0300 | 1,0300 | 130.600 |
16 feb 2024 | 0,8620 | 0,9760 | 0,8380 | 0,9370 | 0,9370 | 117.600 |
15 feb 2024 | 0,7600 | 0,8380 | 0,7500 | 0,8380 | 0,8380 | 175.000 |
14 feb 2024 | 0,7900 | 0,8200 | 0,7500 | 0,7550 | 0,7550 | 342.200 |
13 feb 2024 | 0,8600 | 0,8810 | 0,7790 | 0,7790 | 0,7790 | 102.900 |
12 feb 2024 | 0,9210 | 0,9420 | 0,8300 | 0,8310 | 0,8310 | 238.900 |
09 feb 2024 | 0,9600 | 0,9600 | 0,8600 | 0,8600 | 0,8600 | 174.300 |
08 feb 2024 | 0,9100 | 0,9300 | 0,8600 | 0,8800 | 0,8800 | 159.900 |
07 feb 2024 | 0,9700 | 0,9780 | 0,8770 | 0,9100 | 0,9100 | 189.900 |
06 feb 2024 | 0,9000 | 0,9780 | 0,9000 | 0,9400 | 0,9400 | 245.200 |
05 feb 2024 | 1,0700 | 1,1160 | 0,9160 | 0,9280 | 0,9280 | 72.500 |
02 feb 2024 | 1,1100 | 1,1100 | 0,9630 | 1,0200 | 1,0200 | 133.900 |
01 feb 2024 | 1,2930 | 1,3000 | 1,0200 | 1,0200 | 1,0200 | 172.000 |
31 ene 2024 | 1,1800 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 107.300 |
30 ene 2024 | 1,2200 | 1,3000 | 1,1700 | 1,1800 | 1,1800 | 135.200 |
29 ene 2024 | 1,2600 | 1,3500 | 1,2250 | 1,2400 | 1,2400 | 59.600 |
26 ene 2024 | 1,3600 | 1,4600 | 1,2400 | 1,2600 | 1,2600 | 62.300 |
25 ene 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 33.300 |
24 ene 2024 | 1,5000 | 1,5450 | 1,3600 | 1,3600 | 1,3600 | 105.100 |
23 ene 2024 | 1,6100 | 1,6100 | 1,4200 | 1,4300 | 1,4300 | 64.200 |
22 ene 2024 | 1,7400 | 1,8000 | 1,5500 | 1,5700 | 1,5700 | 51.800 |
19 ene 2024 | 1,8500 | 1,8500 | 1,6600 | 1,7000 | 1,7000 | 36.000 |
18 ene 2024 | 1,9900 | 1,9900 | 1,7300 | 1,8300 | 1,8300 | 57.300 |
17 ene 2024 | 1,9000 | 1,9300 | 1,7300 | 1,9200 | 1,9200 | 74.600 |
16 ene 2024 | 1,8100 | 1,9000 | 1,7000 | 1,8600 | 1,8600 | 70.000 |
12 ene 2024 | 1,4500 | 1,8500 | 1,4500 | 1,8000 | 1,8000 | 166.400 |
11 ene 2024 | 1,4900 | 1,5000 | 1,3700 | 1,4800 | 1,4800 | 72.100 |
10 ene 2024 | 1,5600 | 1,6000 | 1,4600 | 1,4600 | 1,4600 | 47.700 |
09 ene 2024 | 1,6900 | 1,7060 | 1,5300 | 1,5790 | 1,5790 | 79.300 |
08 ene 2024 | 1,5100 | 1,7300 | 1,5000 | 1,7100 | 1,7100 | 303.800 |
05 ene 2024 | 1,4400 | 1,5400 | 1,3630 | 1,5100 | 1,5100 | 78.000 |
04 ene 2024 | 1,4000 | 1,4200 | 1,3200 | 1,3900 | 1,3900 | 56.400 |
03 ene 2024 | 1,2900 | 1,4000 | 1,2500 | 1,3400 | 1,3400 | 97.500 |
02 ene 2024 | 1,2700 | 1,3900 | 1,2650 | 1,3200 | 1,3200 | 21.900 |
29 dic 2023 | 1,3300 | 1,4150 | 1,2700 | 1,3500 | 1,3500 | 39.200 |
28 dic 2023 | 1,3400 | 1,4300 | 1,3000 | 1,3300 | 1,3300 | 81.600 |
27 dic 2023 | 1,3600 | 1,4310 | 1,3300 | 1,3400 | 1,3400 | 80.300 |
26 dic 2023 | 1,3200 | 1,3800 | 1,3100 | 1,3600 | 1,3600 | 53.900 |
22 dic 2023 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 28.400 |
21 dic 2023 | 1,3300 | 1,3500 | 1,2400 | 1,3400 | 1,3400 | 26.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |