Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 2,0300 | 2,1183 | 2,0300 | 2,0470 | 2,0470 | 9125 |
09 may 2024 | 2,0400 | 2,1200 | 2,0100 | 2,1200 | 2,1200 | 32.600 |
08 may 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 27.500 |
07 may 2024 | 2,0600 | 2,1100 | 1,9600 | 2,0200 | 2,0200 | 21.800 |
06 may 2024 | 2,1600 | 2,1600 | 2,0030 | 2,0600 | 2,0600 | 22.100 |
03 may 2024 | 2,0700 | 2,1150 | 2,0700 | 2,1150 | 2,1150 | 500 |
02 may 2024 | 2,1300 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 7100 |
01 may 2024 | 2,1200 | 2,1400 | 2,0600 | 2,0700 | 2,0700 | 7700 |
30 abr 2024 | 2,1750 | 2,2000 | 2,1300 | 2,1300 | 2,1300 | 1300 |
29 abr 2024 | 2,1200 | 2,2200 | 2,1100 | 2,1600 | 2,1600 | 9200 |
26 abr 2024 | 2,3200 | 2,3200 | 2,1600 | 2,1900 | 2,1900 | 14.300 |
25 abr 2024 | 2,3000 | 2,3040 | 2,1800 | 2,2600 | 2,2600 | 14.400 |
24 abr 2024 | 2,0700 | 2,3000 | 2,0500 | 2,2600 | 2,2600 | 138.200 |
23 abr 2024 | 2,0300 | 2,0350 | 2,0000 | 2,0300 | 2,0300 | 7100 |
22 abr 2024 | 2,0400 | 2,0500 | 1,9900 | 2,0400 | 2,0400 | 16.900 |
19 abr 2024 | 2,0450 | 2,0600 | 2,0100 | 2,0600 | 2,0600 | 8500 |
18 abr 2024 | 1,9500 | 2,0700 | 1,9500 | 2,0700 | 2,0700 | 4300 |
17 abr 2024 | 2,0700 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 14.200 |
16 abr 2024 | 2,1100 | 2,1100 | 2,0300 | 2,0600 | 2,0600 | 10.600 |
15 abr 2024 | 2,0600 | 2,1700 | 2,0600 | 2,0800 | 2,0800 | 10.400 |
12 abr 2024 | 2,1600 | 2,1700 | 2,1100 | 2,1100 | 2,1100 | 7500 |
11 abr 2024 | 2,1100 | 2,2000 | 2,0300 | 2,1100 | 2,1100 | 44.900 |
10 abr 2024 | 2,2000 | 2,2600 | 2,0700 | 2,1100 | 2,1100 | 27.300 |
09 abr 2024 | 2,2500 | 2,3100 | 2,1300 | 2,2000 | 2,2000 | 29.300 |
08 abr 2024 | 2,3200 | 2,5000 | 2,1800 | 2,2300 | 2,2300 | 75.900 |
05 abr 2024 | 2,4000 | 2,4900 | 2,2000 | 2,2600 | 2,2600 | 84.500 |
04 abr 2024 | 2,1000 | 2,2800 | 2,0550 | 2,2300 | 2,2300 | 76.200 |
03 abr 2024 | 1,9800 | 2,0400 | 1,8800 | 2,0200 | 2,0200 | 79.400 |
02 abr 2024 | 1,9300 | 2,0000 | 1,8900 | 1,9500 | 1,9500 | 36.500 |
01 abr 2024 | 1,9300 | 1,9900 | 1,8700 | 1,9000 | 1,9000 | 32.500 |
28 mar 2024 | 1,9000 | 1,9080 | 1,8800 | 1,8800 | 1,8800 | 11.600 |
27 mar 2024 | 1,8500 | 1,9010 | 1,8500 | 1,9000 | 1,9000 | 9800 |
26 mar 2024 | 1,8800 | 1,8870 | 1,8400 | 1,8400 | 1,8400 | 5300 |
25 mar 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8300 | 1,8300 | 29.500 |
22 mar 2024 | 1,8900 | 1,9390 | 1,8800 | 1,8800 | 1,8800 | 10.400 |
21 mar 2024 | 1,9300 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 5000 |
20 mar 2024 | 1,8800 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 15.200 |
19 mar 2024 | 1,9400 | 1,9600 | 1,8700 | 1,8700 | 1,8700 | 11.700 |
18 mar 2024 | 1,8900 | 1,9800 | 1,8900 | 1,9000 | 1,9000 | 18.500 |
15 mar 2024 | 1,8700 | 1,9600 | 1,8690 | 1,9600 | 1,9600 | 8900 |
14 mar 2024 | 1,9100 | 1,9100 | 1,8700 | 1,9000 | 1,9000 | 17.200 |
13 mar 2024 | 1,9100 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 9900 |
12 mar 2024 | 1,9100 | 1,9370 | 1,8700 | 1,8700 | 1,8700 | 11.500 |
11 mar 2024 | 1,9100 | 1,9400 | 1,9100 | 1,9100 | 1,9100 | 17.100 |
08 mar 2024 | 2,0000 | 2,0000 | 1,8900 | 1,9100 | 1,9100 | 25.200 |
07 mar 2024 | 1,9900 | 2,0100 | 1,9700 | 2,0000 | 2,0000 | 19.100 |
06 mar 2024 | 1,9200 | 2,0400 | 1,8800 | 2,0000 | 2,0000 | 31.300 |
05 mar 2024 | 1,9300 | 1,9800 | 1,8700 | 1,9800 | 1,9800 | 53.200 |
04 mar 2024 | 1,9600 | 2,1000 | 1,9500 | 1,9650 | 1,9650 | 20.000 |
01 mar 2024 | 1,9400 | 2,0620 | 1,9400 | 1,9900 | 1,9900 | 13.900 |
29 feb 2024 | 2,1100 | 2,1100 | 2,0050 | 2,0300 | 2,0300 | 7000 |
28 feb 2024 | 2,0100 | 2,0300 | 1,9400 | 2,0200 | 2,0200 | 12.300 |
27 feb 2024 | 1,9600 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 53.100 |
26 feb 2024 | 1,9900 | 2,0000 | 1,9500 | 1,9750 | 1,9750 | 15.100 |
23 feb 2024 | 2,0100 | 2,0100 | 1,9440 | 1,9900 | 1,9900 | 4300 |
22 feb 2024 | 1,9800 | 2,0800 | 1,9400 | 1,9500 | 1,9500 | 38.700 |
21 feb 2024 | 1,8900 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 5900 |
20 feb 2024 | 1,9300 | 1,9300 | 1,8800 | 1,8800 | 1,8800 | 17.800 |
16 feb 2024 | 1,9180 | 1,9680 | 1,9100 | 1,9300 | 1,9300 | 9900 |
15 feb 2024 | 1,9110 | 1,9360 | 1,9100 | 1,9300 | 1,9300 | 13.000 |
14 feb 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 5900 |
13 feb 2024 | 1,9500 | 2,0000 | 1,8500 | 1,9000 | 1,9000 | 39.800 |
12 feb 2024 | 1,9000 | 1,9650 | 1,9000 | 1,9600 | 1,9600 | 10.900 |
09 feb 2024 | 1,9400 | 1,9690 | 1,9100 | 1,9400 | 1,9400 | 6800 |
08 feb 2024 | 1,9500 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 11.100 |
07 feb 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 23.700 |
06 feb 2024 | 1,8500 | 1,8950 | 1,8400 | 1,8600 | 1,8600 | 6000 |
05 feb 2024 | 1,8830 | 1,8900 | 1,8600 | 1,8600 | 1,8600 | 7700 |
02 feb 2024 | 1,8500 | 1,9290 | 1,8500 | 1,8800 | 1,8800 | 18.300 |
01 feb 2024 | 1,8600 | 1,9390 | 1,8600 | 1,8700 | 1,8700 | 10.900 |
31 ene 2024 | 1,9000 | 1,9900 | 1,8600 | 1,8700 | 1,8700 | 10.400 |
30 ene 2024 | 1,8100 | 1,9790 | 1,8100 | 1,8500 | 1,8500 | 24.700 |
29 ene 2024 | 1,8200 | 1,9800 | 1,7600 | 1,7700 | 1,7700 | 38.200 |
26 ene 2024 | 1,8100 | 1,8950 | 1,7810 | 1,7900 | 1,7900 | 21.600 |
25 ene 2024 | 1,8200 | 1,8250 | 1,7600 | 1,8200 | 1,8200 | 10.200 |
24 ene 2024 | 1,8000 | 1,8400 | 1,7100 | 1,8300 | 1,8300 | 22.800 |
23 ene 2024 | 1,7400 | 1,8400 | 1,7400 | 1,7900 | 1,7900 | 4300 |
22 ene 2024 | 1,7000 | 1,8100 | 1,7000 | 1,7800 | 1,7800 | 12.400 |
19 ene 2024 | 1,7050 | 1,7300 | 1,6300 | 1,6800 | 1,6800 | 26.100 |
18 ene 2024 | 1,7200 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 19.000 |
17 ene 2024 | 1,7600 | 1,8010 | 1,7000 | 1,7000 | 1,7000 | 12.500 |
16 ene 2024 | 1,7800 | 1,8900 | 1,6700 | 1,7500 | 1,7500 | 43.800 |
12 ene 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 2400 |
11 ene 2024 | 1,8200 | 1,8200 | 1,7350 | 1,7900 | 1,7900 | 6700 |
10 ene 2024 | 1,7900 | 1,8080 | 1,7900 | 1,8080 | 1,8080 | 10.400 |
09 ene 2024 | 1,8100 | 1,8290 | 1,7900 | 1,8100 | 1,8100 | 10.600 |
08 ene 2024 | 1,8200 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 26.900 |
05 ene 2024 | 1,8900 | 1,8900 | 1,7900 | 1,7980 | 1,7980 | 9800 |
04 ene 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8500 | 1,8500 | 16.500 |
03 ene 2024 | 1,8500 | 1,9000 | 1,8150 | 1,8300 | 1,8300 | 18.000 |
02 ene 2024 | 1,9100 | 1,9900 | 1,8200 | 1,8600 | 1,8600 | 48.300 |
29 dic 2023 | 2,0000 | 2,1050 | 1,8840 | 1,9100 | 1,9100 | 37.200 |
28 dic 2023 | 2,0400 | 2,0600 | 1,8400 | 2,0200 | 2,0200 | 38.300 |
27 dic 2023 | 1,8200 | 1,8700 | 1,8200 | 1,8600 | 1,8600 | 29.400 |
26 dic 2023 | 1,8300 | 1,9500 | 1,7800 | 1,8500 | 1,8500 | 79.900 |
22 dic 2023 | 1,6200 | 1,7120 | 1,6030 | 1,6300 | 1,6300 | 23.600 |
21 dic 2023 | 1,6200 | 1,7200 | 1,5800 | 1,6700 | 1,6700 | 65.100 |
20 dic 2023 | 1,6400 | 1,6500 | 1,5700 | 1,6400 | 1,6400 | 46.800 |
19 dic 2023 | 1,6000 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 15.500 |
18 dic 2023 | 1,6400 | 1,6500 | 1,5590 | 1,5800 | 1,5800 | 21.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |