Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 24.854 |
31 may 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 91.600 |
30 may 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 98.300 |
29 may 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 48.500 |
28 may 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 31.500 |
24 may 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 104.900 |
23 may 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 99.500 |
22 may 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 51.200 |
21 may 2024 | 1,3600 | 1,3700 | 1,3340 | 1,3400 | 1,3400 | 31.400 |
20 may 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 133.800 |
17 may 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 55.900 |
16 may 2024 | 1,3700 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 174.200 |
15 may 2024 | 1,4000 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 97.800 |
14 may 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 138.400 |
13 may 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 181.700 |
10 may 2024 | 1,2300 | 1,3600 | 1,2300 | 1,3400 | 1,3400 | 211.800 |
09 may 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 206.200 |
08 may 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 38.600 |
07 may 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 94.300 |
06 may 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 85.500 |
03 may 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 95.700 |
02 may 2024 | 1,1700 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 128.900 |
01 may 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 64.200 |
30 abr 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 113.800 |
29 abr 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 323.400 |
26 abr 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 75.900 |
25 abr 2024 | 1,2200 | 1,2450 | 1,2000 | 1,2200 | 1,2200 | 112.500 |
24 abr 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 54.400 |
23 abr 2024 | 1,2500 | 1,2900 | 1,1900 | 1,2300 | 1,2300 | 458.400 |
22 abr 2024 | 1,2700 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 146.300 |
19 abr 2024 | 1,2700 | 1,3500 | 1,2700 | 1,2700 | 1,2700 | 96.800 |
18 abr 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 109.100 |
17 abr 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 96.900 |
16 abr 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 115.400 |
15 abr 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 119.200 |
12 abr 2024 | 1,3600 | 1,3740 | 1,3100 | 1,3400 | 1,3400 | 99.900 |
11 abr 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 75.000 |
10 abr 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 109.000 |
09 abr 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 90.400 |
08 abr 2024 | 1,3700 | 1,3750 | 1,3300 | 1,3500 | 1,3500 | 66.600 |
05 abr 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 82.200 |
04 abr 2024 | 1,3300 | 1,3650 | 1,3200 | 1,3300 | 1,3300 | 170.800 |
03 abr 2024 | 1,3100 | 1,3700 | 1,2900 | 1,3500 | 1,3500 | 123.200 |
02 abr 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 80.400 |
01 abr 2024 | 1,3000 | 1,3800 | 1,2600 | 1,3100 | 1,3100 | 517.000 |
28 mar 2024 | 1,2600 | 1,2990 | 1,2600 | 1,2700 | 1,2700 | 97.300 |
27 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 127.900 |
26 mar 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 149.000 |
25 mar 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 122.200 |
22 mar 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 124.200 |
21 mar 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 164.700 |
20 mar 2024 | 1,3000 | 1,3390 | 1,2800 | 1,3200 | 1,3200 | 184.500 |
19 mar 2024 | 1,2900 | 1,3290 | 1,2700 | 1,2900 | 1,2900 | 266.300 |
18 mar 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 220.700 |
15 mar 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 411.600 |
14 mar 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 352.600 |
13 mar 2024 | 1,4000 | 1,4100 | 1,2000 | 1,3000 | 1,3000 | 1.478.600 |
12 mar 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 226.200 |
11 mar 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 103.400 |
08 mar 2024 | 1,4500 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 98.500 |
07 mar 2024 | 1,4500 | 1,4700 | 1,4310 | 1,4600 | 1,4600 | 139.100 |
06 mar 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 101.700 |
05 mar 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 173.900 |
04 mar 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 552.900 |
01 mar 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 529.200 |
29 feb 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 202.300 |
28 feb 2024 | 1,5000 | 1,5180 | 1,4990 | 1,5000 | 1,5000 | 104.500 |
27 feb 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 66.500 |
26 feb 2024 | 1,5000 | 1,5350 | 1,5000 | 1,5000 | 1,5000 | 110.400 |
23 feb 2024 | 1,5200 | 1,5390 | 1,5000 | 1,5100 | 1,5100 | 162.300 |
22 feb 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 210.700 |
21 feb 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 200.500 |
20 feb 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 171.000 |
16 feb 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 463.600 |
15 feb 2024 | 1,5500 | 1,5600 | 1,5450 | 1,5600 | 1,5600 | 188.200 |
14 feb 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 210.700 |
13 feb 2024 | 1,5400 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 248.900 |
12 feb 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,5500 | 181.600 |
09 feb 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 89.600 |
08 feb 2024 | 1,5300 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 44.700 |
07 feb 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 202.900 |
06 feb 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 43.900 |
05 feb 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 122.100 |
02 feb 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 130.000 |
01 feb 2024 | 1,5200 | 1,5390 | 1,5200 | 1,5300 | 1,5300 | 51.100 |
31 ene 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 94.200 |
30 ene 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 82.600 |
29 ene 2024 | 1,5500 | 1,5990 | 1,5300 | 1,5400 | 1,5400 | 356.200 |
26 ene 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 66.200 |
25 ene 2024 | 1,5900 | 1,5900 | 1,5550 | 1,5600 | 1,5600 | 120.600 |
24 ene 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 87.300 |
23 ene 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 102.300 |
22 ene 2024 | 1,5400 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 204.900 |
19 ene 2024 | 1,5700 | 1,5700 | 1,5250 | 1,5300 | 1,5300 | 271.200 |
18 ene 2024 | 1,5700 | 1,6010 | 1,5400 | 1,5900 | 1,5900 | 757.000 |
17 ene 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 342.300 |
16 ene 2024 | 1,5100 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 173.100 |
12 ene 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 362.500 |
11 ene 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 157.000 |
10 ene 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | 412.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |