Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1,7300 | 1,7900 | 1,6300 | 1,7100 | 1,7100 | 154.900 |
07 may 2024 | 1,8300 | 2,0000 | 1,7100 | 1,7700 | 1,7700 | 462.900 |
06 may 2024 | 1,5300 | 2,0200 | 1,4900 | 1,9200 | 1,9200 | 889.100 |
03 may 2024 | 1,5700 | 1,5850 | 1,4800 | 1,5000 | 1,5000 | 163.400 |
02 may 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5400 | 1,5400 | 103.800 |
01 may 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 83.200 |
30 abr 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 158.600 |
29 abr 2024 | 1,5100 | 1,5500 | 1,5050 | 1,5400 | 1,5400 | 107.600 |
26 abr 2024 | 1,5000 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | 88.200 |
25 abr 2024 | 1,4800 | 1,5060 | 1,4600 | 1,5000 | 1,5000 | 77.300 |
24 abr 2024 | 1,5100 | 1,6000 | 1,4600 | 1,4800 | 1,4800 | 65.100 |
23 abr 2024 | 1,4800 | 1,5490 | 1,4600 | 1,5000 | 1,5000 | 111.500 |
22 abr 2024 | 1,4300 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 102.300 |
19 abr 2024 | 1,4400 | 1,4800 | 1,3800 | 1,4100 | 1,4100 | 115.800 |
18 abr 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4300 | 1,4300 | 96.100 |
17 abr 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4650 | 1,4650 | 116.100 |
16 abr 2024 | 1,5600 | 1,5600 | 1,3600 | 1,5250 | 1,5250 | 253.700 |
15 abr 2024 | 1,6500 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 115.800 |
12 abr 2024 | 1,6300 | 1,6490 | 1,6000 | 1,6000 | 1,6000 | 73.400 |
11 abr 2024 | 1,6700 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 76.500 |
10 abr 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6200 | 1,6200 | 165.300 |
09 abr 2024 | 1,7000 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 176.800 |
08 abr 2024 | 1,6900 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 167.200 |
05 abr 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 76.600 |
04 abr 2024 | 1,6900 | 1,7400 | 1,6900 | 1,6900 | 1,6900 | 68.700 |
03 abr 2024 | 1,7300 | 1,7700 | 1,6900 | 1,7100 | 1,7100 | 99.100 |
02 abr 2024 | 1,8100 | 1,8100 | 1,7300 | 1,7300 | 1,7300 | 109.700 |
01 abr 2024 | 1,8300 | 1,8700 | 1,7600 | 1,8200 | 1,8200 | 195.800 |
28 mar 2024 | 1,7100 | 1,8400 | 1,7100 | 1,8400 | 1,8400 | 129.700 |
27 mar 2024 | 1,8400 | 1,8550 | 1,7100 | 1,7100 | 1,7100 | 1.135.900 |
26 mar 2024 | 1,8400 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 238.000 |
25 mar 2024 | 1,8900 | 1,9300 | 1,8100 | 1,8300 | 1,8300 | 346.900 |
22 mar 2024 | 1,8000 | 1,9100 | 1,8000 | 1,8600 | 1,8600 | 412.300 |
21 mar 2024 | 1,6900 | 2,0000 | 1,6600 | 1,8000 | 1,8000 | 1.033.000 |
20 mar 2024 | 1,6000 | 1,6700 | 1,5700 | 1,6600 | 1,6600 | 170.000 |
19 mar 2024 | 1,5300 | 1,6800 | 1,4800 | 1,6100 | 1,6100 | 358.200 |
18 mar 2024 | 1,4100 | 1,5700 | 1,4000 | 1,5100 | 1,5100 | 405.700 |
15 mar 2024 | 1,2500 | 1,4600 | 1,2500 | 1,4300 | 1,4300 | 491.900 |
14 mar 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 437.500 |
13 mar 2024 | 1,2800 | 1,3500 | 1,2100 | 1,3200 | 1,3200 | 509.000 |
12 mar 2024 | 1,3400 | 1,3750 | 1,2900 | 1,3000 | 1,3000 | 414.700 |
11 mar 2024 | 1,4100 | 1,4200 | 1,3100 | 1,3400 | 1,3400 | 439.100 |
08 mar 2024 | 1,4600 | 1,4710 | 1,4000 | 1,4200 | 1,4200 | 282.400 |
07 mar 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 136.800 |
06 mar 2024 | 1,4600 | 1,5290 | 1,4600 | 1,5100 | 1,5100 | 196.900 |
05 mar 2024 | 1,4500 | 1,5190 | 1,4500 | 1,4500 | 1,4500 | 179.900 |
04 mar 2024 | 1,6200 | 1,6200 | 1,4500 | 1,4500 | 1,4500 | 173.100 |
01 mar 2024 | 1,6100 | 1,6120 | 1,5700 | 1,5900 | 1,5900 | 119.300 |
29 feb 2024 | 1,5900 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 126.000 |
28 feb 2024 | 1,5700 | 1,6390 | 1,5400 | 1,5900 | 1,5900 | 315.500 |
27 feb 2024 | 1,5600 | 1,6050 | 1,4100 | 1,5700 | 1,5700 | 666.800 |
26 feb 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5500 | 1,5500 | 511.100 |
23 feb 2024 | 1,7500 | 1,7650 | 1,6600 | 1,6700 | 1,6700 | 257.900 |
22 feb 2024 | 1,8400 | 1,8670 | 1,7700 | 1,7800 | 1,7800 | 265.100 |
21 feb 2024 | 1,8600 | 1,9100 | 1,8500 | 1,8700 | 1,8700 | 186.700 |
20 feb 2024 | 1,9400 | 1,9800 | 1,8900 | 1,8900 | 1,8900 | 125.700 |
16 feb 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9800 | 1,9800 | 114.400 |
15 feb 2024 | 1,9700 | 2,0250 | 1,9600 | 1,9700 | 1,9700 | 202.300 |
14 feb 2024 | 1,9200 | 1,9700 | 1,9100 | 1,9600 | 1,9600 | 114.100 |
13 feb 2024 | 2,0300 | 2,0300 | 1,9150 | 1,9200 | 1,9200 | 289.200 |
12 feb 2024 | 2,0300 | 2,1000 | 2,0300 | 2,0600 | 2,0600 | 125.300 |
09 feb 2024 | 2,0900 | 2,1190 | 2,0300 | 2,0500 | 2,0500 | 106.000 |
08 feb 2024 | 2,1300 | 2,1300 | 2,0700 | 2,0800 | 2,0800 | 104.100 |
07 feb 2024 | 2,1400 | 2,2400 | 2,1200 | 2,1500 | 2,1500 | 158.000 |
06 feb 2024 | 2,0500 | 2,1400 | 2,0480 | 2,1400 | 2,1400 | 119.500 |
05 feb 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0400 | 2,0400 | 103.400 |
02 feb 2024 | 2,0800 | 2,1200 | 2,0300 | 2,1000 | 2,1000 | 229.200 |
01 feb 2024 | 2,1200 | 2,1750 | 2,1000 | 2,1100 | 2,1100 | 100.200 |
31 ene 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1200 | 2,1200 | 112.900 |
30 ene 2024 | 2,2000 | 2,2000 | 2,1300 | 2,1500 | 2,1500 | 137.500 |
29 ene 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 125.900 |
26 ene 2024 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 87.900 |
25 ene 2024 | 2,2000 | 2,2100 | 2,0600 | 2,1200 | 2,1200 | 363.700 |
24 ene 2024 | 2,2500 | 2,2600 | 2,1900 | 2,2000 | 2,2000 | 110.700 |
23 ene 2024 | 2,2400 | 2,2600 | 2,2060 | 2,2200 | 2,2200 | 81.300 |
22 ene 2024 | 2,2400 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 90.000 |
19 ene 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2000 | 2,2000 | 144.500 |
18 ene 2024 | 2,2100 | 2,2500 | 2,1900 | 2,2200 | 2,2200 | 107.800 |
17 ene 2024 | 2,2500 | 2,2600 | 2,2000 | 2,2200 | 2,2200 | 201.200 |
16 ene 2024 | 2,3600 | 2,3600 | 2,2500 | 2,2600 | 2,2600 | 179.800 |
12 ene 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 123.500 |
11 ene 2024 | 2,4200 | 2,4500 | 2,3600 | 2,3800 | 2,3800 | 122.000 |
10 ene 2024 | 2,4000 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 159.000 |
09 ene 2024 | 2,4600 | 2,4800 | 2,3900 | 2,4000 | 2,4000 | 160.500 |
08 ene 2024 | 2,3900 | 2,4800 | 2,3900 | 2,4800 | 2,4800 | 155.200 |
05 ene 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 182.400 |
04 ene 2024 | 2,4400 | 2,5000 | 2,4100 | 2,4600 | 2,4600 | 98.900 |
03 ene 2024 | 2,4800 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 161.300 |
02 ene 2024 | 2,5700 | 2,5900 | 2,4800 | 2,4800 | 2,4800 | 129.500 |
29 dic 2023 | 2,5200 | 2,6200 | 2,5200 | 2,5800 | 2,5800 | 372.300 |
28 dic 2023 | 2,5800 | 2,6650 | 2,5400 | 2,5400 | 2,5400 | 648.200 |
27 dic 2023 | 2,5500 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 59.500 |
26 dic 2023 | 2,5600 | 2,5700 | 2,4800 | 2,5200 | 2,5200 | 145.000 |
22 dic 2023 | 2,5700 | 2,6300 | 2,5400 | 2,5700 | 2,5700 | 166.800 |
21 dic 2023 | 2,6000 | 2,6600 | 2,4800 | 2,5200 | 2,5200 | 301.900 |
20 dic 2023 | 2,6400 | 2,6850 | 2,5900 | 2,6000 | 2,6000 | 153.400 |
19 dic 2023 | 2,6000 | 2,6900 | 2,5600 | 2,6700 | 2,6700 | 249.400 |
18 dic 2023 | 2,5700 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 168.200 |
15 dic 2023 | 2,6600 | 2,6600 | 2,5000 | 2,5500 | 2,5500 | 326.000 |
14 dic 2023 | 2,5000 | 2,6800 | 2,5000 | 2,6600 | 2,6600 | 474.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |