Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 1,6400 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 924.400 |
27 mar 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6500 | 1,6500 | 1.528.500 |
26 mar 2024 | 1,5500 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 536.700 |
25 mar 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5700 | 1,5700 | 1.097.300 |
22 mar 2024 | 1,5800 | 1,5900 | 1,4910 | 1,5100 | 1,5100 | 726.500 |
21 mar 2024 | 1,5500 | 1,6400 | 1,5200 | 1,6200 | 1,6200 | 1.635.100 |
20 mar 2024 | 1,4700 | 1,5800 | 1,4200 | 1,5500 | 1,5500 | 1.296.000 |
19 mar 2024 | 1,4000 | 1,4700 | 1,3600 | 1,4500 | 1,4500 | 867.900 |
18 mar 2024 | 1,4400 | 1,4600 | 1,3650 | 1,4200 | 1,4200 | 1.492.000 |
15 mar 2024 | 1,4600 | 1,5400 | 1,4300 | 1,4300 | 1,4300 | 1.111.200 |
14 mar 2024 | 1,4600 | 1,5400 | 1,4200 | 1,4700 | 1,4700 | 1.415.400 |
13 mar 2024 | 1,5400 | 1,5910 | 1,4600 | 1,4800 | 1,4800 | 1.089.900 |
12 mar 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 1.304.300 |
11 mar 2024 | 1,7400 | 1,8300 | 1,6200 | 1,6300 | 1,6300 | 1.557.900 |
08 mar 2024 | 1,6500 | 1,8600 | 1,6500 | 1,7500 | 1,7500 | 2.535.100 |
07 mar 2024 | 1,6600 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 955.200 |
06 mar 2024 | 1,6600 | 1,6850 | 1,5700 | 1,6700 | 1,6700 | 1.819.200 |
05 mar 2024 | 1,6000 | 1,6450 | 1,5800 | 1,5800 | 1,5800 | 775.800 |
04 mar 2024 | 1,7300 | 1,7450 | 1,6150 | 1,6500 | 1,6500 | 1.376.700 |
01 mar 2024 | 1,5500 | 1,7700 | 1,5300 | 1,7100 | 1,7100 | 2.968.300 |
29 feb 2024 | 1,7600 | 1,7600 | 1,5200 | 1,5400 | 1,5400 | 4.833.300 |
28 feb 2024 | 1,6300 | 1,7200 | 1,6000 | 1,6600 | 1,6600 | 1.911.600 |
27 feb 2024 | 1,6300 | 1,7100 | 1,5900 | 1,6800 | 1,6800 | 1.530.700 |
26 feb 2024 | 1,5700 | 1,6500 | 1,5400 | 1,6300 | 1,6300 | 942.600 |
23 feb 2024 | 1,6550 | 1,6890 | 1,5800 | 1,6100 | 1,6100 | 1.458.900 |
22 feb 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6500 | 1,6500 | 1.308.400 |
21 feb 2024 | 1,7000 | 1,7350 | 1,6700 | 1,6900 | 1,6900 | 990.600 |
20 feb 2024 | 1,7900 | 1,8550 | 1,7300 | 1,7400 | 1,7400 | 1.596.800 |
16 feb 2024 | 1,7600 | 1,8400 | 1,6700 | 1,8200 | 1,8200 | 1.828.400 |
15 feb 2024 | 1,8200 | 1,8450 | 1,6700 | 1,8000 | 1,8000 | 2.246.900 |
14 feb 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8200 | 1,8200 | 1.484.200 |
13 feb 2024 | 1,8000 | 1,8400 | 1,6620 | 1,7000 | 1,7000 | 1.980.200 |
12 feb 2024 | 1,8600 | 1,9600 | 1,8100 | 1,9100 | 1,9100 | 2.431.500 |
09 feb 2024 | 1,7900 | 1,8900 | 1,7300 | 1,8400 | 1,8400 | 2.264.800 |
08 feb 2024 | 1,5600 | 1,7800 | 1,5300 | 1,7800 | 1,7800 | 3.059.600 |
07 feb 2024 | 1,5000 | 1,5600 | 1,4200 | 1,5500 | 1,5500 | 2.289.300 |
06 feb 2024 | 1,2750 | 1,4200 | 1,2200 | 1,4000 | 1,4000 | 1.990.300 |
05 feb 2024 | 1,3100 | 1,3100 | 1,2100 | 1,2600 | 1,2600 | 1.471.500 |
02 feb 2024 | 1,3600 | 1,4200 | 1,2900 | 1,3100 | 1,3100 | 1.280.900 |
01 feb 2024 | 1,3800 | 1,4200 | 1,3450 | 1,3700 | 1,3700 | 917.900 |
31 ene 2024 | 1,3500 | 1,4400 | 1,3350 | 1,3500 | 1,3500 | 1.052.100 |
30 ene 2024 | 1,4600 | 1,4600 | 1,3500 | 1,3700 | 1,3700 | 1.015.800 |
29 ene 2024 | 1,3500 | 1,4500 | 1,2800 | 1,4400 | 1,4400 | 1.323.500 |
26 ene 2024 | 1,3500 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 1.083.000 |
25 ene 2024 | 1,3300 | 1,3600 | 1,2920 | 1,3400 | 1,3400 | 1.105.300 |
24 ene 2024 | 1,4600 | 1,4880 | 1,3100 | 1,3100 | 1,3100 | 1.099.800 |
23 ene 2024 | 1,4000 | 1,4600 | 1,3800 | 1,4500 | 1,4500 | 1.123.700 |
22 ene 2024 | 1,3500 | 1,4400 | 1,3150 | 1,3700 | 1,3700 | 1.317.700 |
19 ene 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3200 | 1,3200 | 2.247.000 |
18 ene 2024 | 1,4400 | 1,4600 | 1,3400 | 1,3800 | 1,3800 | 1.951.100 |
17 ene 2024 | 1,3800 | 1,4500 | 1,3200 | 1,4300 | 1,4300 | 2.124.500 |
16 ene 2024 | 1,5200 | 1,5200 | 1,4050 | 1,4300 | 1,4300 | 3.826.800 |
12 ene 2024 | 1,5800 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 914.900 |
11 ene 2024 | 1,6700 | 1,6700 | 1,5100 | 1,5800 | 1,5800 | 2.582.500 |
10 ene 2024 | 1,7500 | 1,7500 | 1,6700 | 1,6800 | 1,6800 | 1.779.800 |
09 ene 2024 | 1,7700 | 1,8150 | 1,7200 | 1,7500 | 1,7500 | 1.350.500 |
08 ene 2024 | 1,7000 | 1,8300 | 1,6800 | 1,8100 | 1,8100 | 1.500.300 |
05 ene 2024 | 1,8500 | 1,9000 | 1,7100 | 1,7200 | 1,7200 | 2.394.400 |
04 ene 2024 | 1,8700 | 1,9500 | 1,8100 | 1,9000 | 1,9000 | 2.336.100 |
03 ene 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8700 | 1,8700 | 1.350.200 |
02 ene 2024 | 1,8900 | 2,0200 | 1,8200 | 1,9000 | 1,9000 | 2.167.200 |
29 dic 2023 | 1,9800 | 2,0400 | 1,8700 | 1,8700 | 1,8700 | 2.323.500 |
28 dic 2023 | 1,9300 | 2,0500 | 1,9000 | 2,0000 | 2,0000 | 5.442.900 |
27 dic 2023 | 2,0500 | 2,0600 | 1,9000 | 1,9100 | 1,9100 | 4.132.600 |
26 dic 2023 | 1,9000 | 2,1800 | 1,8900 | 2,0600 | 2,0600 | 2.755.300 |
22 dic 2023 | 1,9000 | 1,9300 | 1,8400 | 1,9000 | 1,9000 | 1.943.500 |
21 dic 2023 | 1,8800 | 1,9350 | 1,8200 | 1,9100 | 1,9100 | 3.060.800 |
20 dic 2023 | 1,9200 | 1,9400 | 1,7900 | 1,8000 | 1,8000 | 3.019.100 |
19 dic 2023 | 1,8600 | 1,9650 | 1,8500 | 1,9500 | 1,9500 | 1.818.700 |
18 dic 2023 | 1,9900 | 1,9900 | 1,7900 | 1,8200 | 1,8200 | 3.044.200 |
15 dic 2023 | 2,0400 | 2,0500 | 1,8500 | 1,8800 | 1,8800 | 3.943.500 |
14 dic 2023 | 1,9700 | 2,1000 | 1,9350 | 2,0600 | 2,0600 | 4.604.900 |
13 dic 2023 | 1,7000 | 1,8600 | 1,6500 | 1,8600 | 1,8600 | 2.114.400 |
12 dic 2023 | 1,8400 | 1,8500 | 1,6700 | 1,7000 | 1,7000 | 3.491.500 |
11 dic 2023 | 2,0000 | 2,0300 | 1,8700 | 1,8700 | 1,8700 | 2.521.800 |
08 dic 2023 | 2,0100 | 2,0800 | 1,9500 | 2,0400 | 2,0400 | 2.559.900 |
07 dic 2023 | 2,0500 | 2,0600 | 1,9500 | 2,0100 | 2,0100 | 2.884.400 |
06 dic 2023 | 1,9800 | 2,1480 | 1,9600 | 2,0200 | 2,0200 | 3.978.200 |
05 dic 2023 | 2,0500 | 2,1900 | 1,9300 | 1,9500 | 1,9500 | 5.957.200 |
04 dic 2023 | 1,9700 | 2,1200 | 1,8900 | 2,0200 | 2,0200 | 7.192.900 |
01 dic 2023 | 1,6900 | 1,8700 | 1,6600 | 1,8100 | 1,8100 | 5.462.800 |
30 nov 2023 | 1,6200 | 1,8100 | 1,5700 | 1,6300 | 1,6300 | 5.208.600 |
29 nov 2023 | 1,5000 | 1,7000 | 1,4500 | 1,5400 | 1,5400 | 4.715.500 |
28 nov 2023 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 2.391.100 |
27 nov 2023 | 1,6300 | 1,6300 | 1,4600 | 1,5100 | 1,5100 | 5.393.200 |
24 nov 2023 | 1,6100 | 1,7250 | 1,5800 | 1,6300 | 1,6300 | 1.768.100 |
22 nov 2023 | 1,6500 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 2.425.400 |
21 nov 2023 | 1,7200 | 1,7200 | 1,5900 | 1,6200 | 1,6200 | 2.606.200 |
20 nov 2023 | 1,6000 | 1,7500 | 1,5700 | 1,7100 | 1,7100 | 3.634.300 |
17 nov 2023 | 1,6500 | 1,6810 | 1,5500 | 1,6000 | 1,6000 | 3.717.600 |
16 nov 2023 | 1,7400 | 1,7400 | 1,5800 | 1,6600 | 1,6600 | 3.904.900 |
15 nov 2023 | 1,6800 | 1,8500 | 1,6300 | 1,6900 | 1,6900 | 6.283.200 |
14 nov 2023 | 1,8000 | 1,8300 | 1,5850 | 1,6400 | 1,6400 | 6.712.200 |
13 nov 2023 | 1,7400 | 1,8800 | 1,5300 | 1,7500 | 1,7500 | 12.843.800 |
10 nov 2023 | 1,8600 | 1,8800 | 1,4000 | 1,5000 | 1,5000 | 21.638.300 |
09 nov 2023 | 2,8800 | 2,9200 | 2,0400 | 2,0700 | 2,0700 | 13.854.500 |
08 nov 2023 | 3,5100 | 3,5100 | 3,2900 | 3,3500 | 3,3500 | 2.223.400 |
07 nov 2023 | 3,4400 | 3,5200 | 3,3800 | 3,4900 | 3,4900 | 1.280.800 |
06 nov 2023 | 3,7000 | 3,7000 | 3,3800 | 3,4600 | 3,4600 | 1.758.800 |
03 nov 2023 | 3,5800 | 3,7300 | 3,4900 | 3,5600 | 3,5600 | 1.625.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |