Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,7800 | 1,8600 | 1,7600 | 1,8350 | 1,8350 | 992.764 |
20 may 2024 | 1,7000 | 1,7900 | 1,6900 | 1,7700 | 1,7700 | 2.352.400 |
17 may 2024 | 1,6500 | 1,7500 | 1,6500 | 1,6900 | 1,6900 | 1.563.100 |
16 may 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6400 | 1,6400 | 2.141.500 |
15 may 2024 | 1,7200 | 1,7500 | 1,6500 | 1,7300 | 1,7300 | 1.159.300 |
14 may 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 874.300 |
13 may 2024 | 1,7800 | 1,8000 | 1,7100 | 1,7200 | 1,7200 | 1.187.500 |
10 may 2024 | 1,7700 | 1,7900 | 1,7000 | 1,7800 | 1,7800 | 1.824.800 |
09 may 2024 | 1,7800 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 1.581.600 |
08 may 2024 | 1,7400 | 1,8100 | 1,7100 | 1,7500 | 1,7500 | 1.596.900 |
07 may 2024 | 1,7900 | 1,8500 | 1,7300 | 1,7500 | 1,7500 | 2.833.900 |
06 may 2024 | 1,7100 | 1,7700 | 1,6900 | 1,7600 | 1,7600 | 1.864.800 |
03 may 2024 | 1,7000 | 1,7700 | 1,6100 | 1,6500 | 1,6500 | 2.804.700 |
02 may 2024 | 1,6900 | 1,7600 | 1,6300 | 1,6800 | 1,6800 | 2.245.500 |
01 may 2024 | 1,6200 | 1,7300 | 1,5900 | 1,7000 | 1,7000 | 1.905.800 |
30 abr 2024 | 1,6700 | 1,6800 | 1,5500 | 1,6000 | 1,6000 | 2.676.300 |
29 abr 2024 | 1,6000 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 3.959.400 |
26 abr 2024 | 1,5200 | 1,5800 | 1,5000 | 1,5800 | 1,5800 | 1.199.200 |
25 abr 2024 | 1,4400 | 1,5200 | 1,3900 | 1,5100 | 1,5100 | 1.184.700 |
24 abr 2024 | 1,4900 | 1,5100 | 1,4200 | 1,4300 | 1,4300 | 1.002.200 |
23 abr 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4700 | 1,4700 | 1.088.700 |
22 abr 2024 | 1,4200 | 1,4700 | 1,3600 | 1,4600 | 1,4600 | 1.641.700 |
19 abr 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4800 | 1,4800 | 958.600 |
18 abr 2024 | 1,5200 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 1.011.800 |
17 abr 2024 | 1,5100 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 1.984.400 |
16 abr 2024 | 1,3700 | 1,4700 | 1,3700 | 1,4500 | 1,4500 | 1.703.600 |
15 abr 2024 | 1,4000 | 1,4400 | 1,3100 | 1,4100 | 1,4100 | 4.370.800 |
12 abr 2024 | 1,5400 | 1,6000 | 1,4200 | 1,4200 | 1,4200 | 3.288.900 |
11 abr 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 1.178.600 |
10 abr 2024 | 1,4700 | 1,5300 | 1,3900 | 1,5200 | 1,5200 | 2.034.400 |
09 abr 2024 | 1,5300 | 1,5600 | 1,4700 | 1,5300 | 1,5300 | 1.023.500 |
08 abr 2024 | 1,5900 | 1,5900 | 1,4400 | 1,4900 | 1,4900 | 1.710.100 |
05 abr 2024 | 1,4900 | 1,5800 | 1,4600 | 1,5500 | 1,5500 | 1.791.500 |
04 abr 2024 | 1,4800 | 1,5000 | 1,4400 | 1,4900 | 1,4900 | 1.552.400 |
03 abr 2024 | 1,5400 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 2.098.400 |
02 abr 2024 | 1,4000 | 1,5000 | 1,3200 | 1,5000 | 1,5000 | 1.957.700 |
01 abr 2024 | 1,4700 | 1,5300 | 1,3400 | 1,3800 | 1,3800 | 2.697.300 |
28 mar 2024 | 1,3400 | 1,4100 | 1,2800 | 1,4000 | 1,4000 | 1.392.000 |
27 mar 2024 | 1,3100 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 897.000 |
26 mar 2024 | 1,3500 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 1.058.000 |
25 mar 2024 | 1,2100 | 1,3500 | 1,1900 | 1,3500 | 1,3500 | 1.766.900 |
22 mar 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 516.700 |
21 mar 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 899.200 |
20 mar 2024 | 1,1000 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 361.100 |
19 mar 2024 | 1,0800 | 1,1400 | 1,0500 | 1,1100 | 1,1100 | 259.900 |
18 mar 2024 | 1,2200 | 1,2200 | 1,0900 | 1,1300 | 1,1300 | 419.500 |
15 mar 2024 | 1,1900 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 685.300 |
14 mar 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1900 | 1,1900 | 389.400 |
13 mar 2024 | 1,1800 | 1,2300 | 1,1200 | 1,2300 | 1,2300 | 935.300 |
12 mar 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 701.000 |
11 mar 2024 | 1,1600 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 785.200 |
08 mar 2024 | 1,1100 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 757.100 |
07 mar 2024 | 1,1400 | 1,1500 | 1,0700 | 1,1100 | 1,1100 | 641.700 |
06 mar 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1300 | 1,1300 | 693.700 |
05 mar 2024 | 1,1700 | 1,1900 | 1,0800 | 1,1200 | 1,1200 | 749.100 |
04 mar 2024 | 1,0400 | 1,1800 | 1,0100 | 1,1400 | 1,1400 | 1.306.100 |
01 mar 2024 | 0,9600 | 1,0400 | 0,9100 | 1,0400 | 1,0400 | 566.300 |
29 feb 2024 | 0,9700 | 0,9700 | 0,9400 | 0,9500 | 0,9500 | 205.500 |
28 feb 2024 | 0,9100 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 246.900 |
27 feb 2024 | 0,9000 | 0,9400 | 0,8900 | 0,9200 | 0,9200 | 471.700 |
26 feb 2024 | 0,8900 | 0,9100 | 0,8900 | 0,8900 | 0,8900 | 127.100 |
23 feb 2024 | 0,9300 | 0,9300 | 0,8900 | 0,9000 | 0,9000 | 331.100 |
22 feb 2024 | 0,9900 | 0,9900 | 0,9000 | 0,9300 | 0,9300 | 441.600 |
21 feb 2024 | 1,0000 | 1,0200 | 0,9700 | 1,0000 | 1,0000 | 301.900 |
20 feb 2024 | 0,9300 | 1,0400 | 0,9300 | 1,0000 | 1,0000 | 757.200 |
16 feb 2024 | 0,9000 | 0,9400 | 0,8100 | 0,9100 | 0,9100 | 736.600 |
15 feb 2024 | 0,9000 | 0,9300 | 0,8900 | 0,9200 | 0,9200 | 347.800 |
14 feb 2024 | 0,8900 | 0,9200 | 0,8900 | 0,9000 | 0,9000 | 224.700 |
13 feb 2024 | 0,9200 | 0,9300 | 0,8900 | 0,9300 | 0,9300 | 245.700 |
12 feb 2024 | 0,9700 | 0,9700 | 0,9100 | 0,9300 | 0,9300 | 307.700 |
09 feb 2024 | 0,9000 | 0,9500 | 0,9000 | 0,9500 | 0,9500 | 170.200 |
08 feb 2024 | 0,9000 | 0,9100 | 0,8900 | 0,8900 | 0,8900 | 256.500 |
07 feb 2024 | 0,8900 | 0,9000 | 0,8700 | 0,8900 | 0,8900 | 93.100 |
06 feb 2024 | 0,8700 | 0,9000 | 0,8000 | 0,8900 | 0,8900 | 423.500 |
05 feb 2024 | 0,9300 | 0,9300 | 0,8800 | 0,8800 | 0,8800 | 153.700 |
02 feb 2024 | 0,9300 | 0,9400 | 0,8900 | 0,9300 | 0,9300 | 189.600 |
01 feb 2024 | 0,8800 | 0,9600 | 0,8700 | 0,9600 | 0,9600 | 274.800 |
31 ene 2024 | 0,8800 | 0,9100 | 0,8700 | 0,8700 | 0,8700 | 162.500 |
30 ene 2024 | 0,9100 | 0,9200 | 0,8700 | 0,8800 | 0,8800 | 152.000 |
29 ene 2024 | 0,9100 | 0,9200 | 0,8800 | 0,9000 | 0,9000 | 267.500 |
26 ene 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 76.300 |
25 ene 2024 | 0,8900 | 0,9600 | 0,8800 | 0,9400 | 0,9400 | 205.300 |
24 ene 2024 | 0,8900 | 0,9000 | 0,8600 | 0,8800 | 0,8800 | 133.100 |
23 ene 2024 | 0,8900 | 0,9000 | 0,8700 | 0,9000 | 0,9000 | 184.500 |
22 ene 2024 | 0,8700 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 178.100 |
19 ene 2024 | 0,9300 | 0,9400 | 0,8700 | 0,8700 | 0,8700 | 335.600 |
18 ene 2024 | 0,9400 | 0,9900 | 0,9000 | 0,9400 | 0,9400 | 569.400 |
17 ene 2024 | 1,0100 | 1,0100 | 0,9200 | 0,9600 | 0,9600 | 611.200 |
16 ene 2024 | 1,0400 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 510.400 |
12 ene 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0400 | 1,0400 | 337.400 |
11 ene 2024 | 1,0000 | 1,0100 | 0,9500 | 0,9700 | 0,9700 | 360.800 |
10 ene 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 283.100 |
09 ene 2024 | 1,0800 | 1,0800 | 1,0000 | 1,0000 | 1,0000 | 674.300 |
08 ene 2024 | 0,9800 | 1,0900 | 0,9700 | 1,0500 | 1,0500 | 1.038.200 |
05 ene 2024 | 0,9100 | 0,9800 | 0,9100 | 0,9800 | 0,9800 | 394.000 |
04 ene 2024 | 0,9100 | 0,9300 | 0,8800 | 0,9200 | 0,9200 | 204.000 |
03 ene 2024 | 0,9200 | 0,9200 | 0,8600 | 0,9000 | 0,9000 | 282.300 |
02 ene 2024 | 0,9500 | 0,9500 | 0,9200 | 0,9400 | 0,9400 | 285.600 |
29 dic 2023 | 0,9500 | 0,9500 | 0,9300 | 0,9400 | 0,9400 | 558.300 |
28 dic 2023 | 0,9700 | 0,9700 | 0,9000 | 0,9300 | 0,9300 | 1.022.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |