Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 1,8700 | 1,9500 | 1,7800 | 1,9500 | 1,9500 | 145.700 |
03 jun 2024 | 1,8600 | 1,9300 | 1,8300 | 1,9200 | 1,9200 | 46.800 |
31 may 2024 | 1,8000 | 1,8700 | 1,7400 | 1,8200 | 1,8200 | 57.100 |
30 may 2024 | 1,7800 | 1,8800 | 1,7800 | 1,8100 | 1,8100 | 32.400 |
29 may 2024 | 1,7200 | 1,8300 | 1,7200 | 1,8100 | 1,8100 | 64.900 |
28 may 2024 | 1,7900 | 1,8800 | 1,6600 | 1,7600 | 1,7600 | 175.900 |
24 may 2024 | 1,7400 | 1,8700 | 1,7100 | 1,8100 | 1,8100 | 92.900 |
23 may 2024 | 1,8200 | 1,8200 | 1,6800 | 1,7100 | 1,7100 | 32.500 |
22 may 2024 | 1,7500 | 1,9400 | 1,7300 | 1,8300 | 1,8300 | 52.200 |
21 may 2024 | 1,7500 | 1,7500 | 1,6500 | 1,7200 | 1,7200 | 208.500 |
20 may 2024 | 1,7600 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 130.300 |
17 may 2024 | 1,9100 | 1,9400 | 1,6900 | 1,7300 | 1,7300 | 179.300 |
16 may 2024 | 1,9900 | 2,0100 | 1,8800 | 1,9000 | 1,9000 | 36.100 |
15 may 2024 | 1,9400 | 2,0700 | 1,8500 | 1,9900 | 1,9900 | 58.200 |
14 may 2024 | 2,1600 | 2,2300 | 2,0000 | 2,0000 | 2,0000 | 57.300 |
13 may 2024 | 2,2200 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 32.500 |
10 may 2024 | 2,1700 | 2,2400 | 2,1500 | 2,2000 | 2,2000 | 23.800 |
09 may 2024 | 2,1800 | 2,3000 | 2,1500 | 2,1500 | 2,1500 | 54.800 |
08 may 2024 | 2,2100 | 2,2400 | 2,1800 | 2,1900 | 2,1900 | 13.100 |
07 may 2024 | 2,3200 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 76.100 |
06 may 2024 | 2,3000 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 53.200 |
03 may 2024 | 2,3500 | 2,3500 | 2,2000 | 2,2400 | 2,2400 | 48.000 |
02 may 2024 | 2,2000 | 2,3400 | 2,1700 | 2,3400 | 2,3400 | 66.300 |
01 may 2024 | 2,0800 | 2,1900 | 2,0500 | 2,1500 | 2,1500 | 39.700 |
30 abr 2024 | 2,1800 | 2,1900 | 2,0300 | 2,1000 | 2,1000 | 9200 |
29 abr 2024 | 2,2200 | 2,2500 | 2,1400 | 2,1900 | 2,1900 | 17.300 |
26 abr 2024 | 2,2400 | 2,2400 | 2,1000 | 2,1700 | 2,1700 | 12.800 |
25 abr 2024 | 2,0600 | 2,1300 | 2,0400 | 2,1200 | 2,1200 | 13.100 |
24 abr 2024 | 2,1700 | 2,1900 | 2,0500 | 2,1000 | 2,1000 | 21.600 |
23 abr 2024 | 2,0500 | 2,1500 | 1,9900 | 2,1500 | 2,1500 | 53.600 |
22 abr 2024 | 1,9900 | 2,0900 | 1,9500 | 2,0300 | 2,0300 | 66.200 |
19 abr 2024 | 2,0100 | 2,0500 | 1,9800 | 1,9900 | 1,9900 | 20.300 |
18 abr 2024 | 1,9900 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 27.200 |
17 abr 2024 | 2,0500 | 2,0500 | 1,8700 | 1,9900 | 1,9900 | 120.700 |
16 abr 2024 | 2,1000 | 2,1000 | 1,9300 | 2,0400 | 2,0400 | 67.600 |
15 abr 2024 | 2,1700 | 2,2100 | 2,0600 | 2,1000 | 2,1000 | 103.100 |
12 abr 2024 | 2,2500 | 2,3600 | 2,1400 | 2,1900 | 2,1900 | 31.400 |
11 abr 2024 | 2,2300 | 2,3100 | 2,1800 | 2,2700 | 2,2700 | 40.200 |
10 abr 2024 | 2,2200 | 2,4400 | 2,2100 | 2,3000 | 2,3000 | 34.000 |
09 abr 2024 | 2,4000 | 2,4300 | 2,3000 | 2,3500 | 2,3500 | 65.900 |
08 abr 2024 | 2,4200 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 47.400 |
05 abr 2024 | 2,2700 | 2,4000 | 2,2700 | 2,3400 | 2,3400 | 32.000 |
04 abr 2024 | 2,4300 | 2,4400 | 2,2400 | 2,2700 | 2,2700 | 83.800 |
03 abr 2024 | 2,4000 | 2,5000 | 2,3300 | 2,4500 | 2,4500 | 74.900 |
02 abr 2024 | 2,3400 | 2,4000 | 2,2700 | 2,3800 | 2,3800 | 46.200 |
01 abr 2024 | 2,3600 | 2,3900 | 2,2400 | 2,3300 | 2,3300 | 66.900 |
28 mar 2024 | 2,4000 | 2,4600 | 2,3500 | 2,3700 | 2,3700 | 110.400 |
27 mar 2024 | 2,6000 | 2,6400 | 2,3100 | 2,4000 | 2,4000 | 89.300 |
26 mar 2024 | 2,2000 | 2,4800 | 2,2000 | 2,4400 | 2,4400 | 184.500 |
25 mar 2024 | 2,1000 | 2,1900 | 2,0500 | 2,1900 | 2,1900 | 79.900 |
22 mar 2024 | 2,0100 | 2,1500 | 2,0100 | 2,1000 | 2,1000 | 133.400 |
21 mar 2024 | 1,8700 | 2,0400 | 1,8700 | 2,0100 | 2,0100 | 125.900 |
20 mar 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 19.200 |
19 mar 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 72.300 |
18 mar 2024 | 1,8500 | 1,9400 | 1,8200 | 1,8200 | 1,8200 | 51.300 |
15 mar 2024 | 1,7900 | 1,8400 | 1,7700 | 1,8300 | 1,8300 | 47.700 |
14 mar 2024 | 1,8500 | 1,9200 | 1,7400 | 1,7900 | 1,7900 | 79.300 |
13 mar 2024 | 1,9100 | 1,9200 | 1,8500 | 1,8500 | 1,8500 | 32.700 |
12 mar 2024 | 1,9700 | 1,9700 | 1,8600 | 1,9200 | 1,9200 | 26.600 |
11 mar 2024 | 1,9400 | 1,9700 | 1,9400 | 1,9400 | 1,9400 | 31.100 |
08 mar 2024 | 2,0000 | 2,0000 | 1,8700 | 1,9200 | 1,9200 | 81.700 |
07 mar 2024 | 1,9800 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 43.600 |
06 mar 2024 | 1,9700 | 2,0400 | 1,9600 | 1,9900 | 1,9900 | 36.600 |
05 mar 2024 | 1,9800 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 34.300 |
04 mar 2024 | 1,9900 | 1,9900 | 1,9100 | 1,9900 | 1,9900 | 64.800 |
01 mar 2024 | 1,9800 | 1,9800 | 1,8600 | 1,9700 | 1,9700 | 51.900 |
29 feb 2024 | 2,0400 | 2,0400 | 1,9200 | 1,9800 | 1,9800 | 147.400 |
28 feb 2024 | 1,9800 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 44.500 |
27 feb 2024 | 2,0300 | 2,0500 | 1,9200 | 1,9700 | 1,9700 | 121.400 |
26 feb 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0300 | 2,0300 | 43.200 |
23 feb 2024 | 2,1100 | 2,2100 | 1,9500 | 1,9900 | 1,9900 | 218.600 |
22 feb 2024 | 2,0800 | 2,1900 | 2,0600 | 2,1100 | 2,1100 | 129.600 |
21 feb 2024 | 2,1000 | 2,1200 | 1,9200 | 2,0500 | 2,0500 | 87.900 |
20 feb 2024 | 1,9000 | 2,1300 | 1,8800 | 2,1000 | 2,1000 | 167.000 |
16 feb 2024 | 1,7200 | 1,9700 | 1,7200 | 1,9300 | 1,9300 | 162.100 |
15 feb 2024 | 1,7100 | 1,7800 | 1,7000 | 1,7800 | 1,7800 | 266.400 |
14 feb 2024 | 1,8300 | 1,8300 | 1,6900 | 1,7100 | 1,7100 | 278.300 |
13 feb 2024 | 1,6900 | 1,9300 | 1,6900 | 1,8900 | 1,8900 | 356.200 |
12 feb 2024 | 1,8200 | 2,0600 | 1,7600 | 1,8100 | 1,8100 | 972.900 |
09 feb 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 65.600 |
08 feb 2024 | 1,5600 | 1,6100 | 1,5400 | 1,5600 | 1,5600 | 50.400 |
07 feb 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 45.300 |
06 feb 2024 | 1,6100 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 127.700 |
05 feb 2024 | 1,6300 | 1,6600 | 1,5600 | 1,5800 | 1,5800 | 76.100 |
02 feb 2024 | 1,5900 | 1,6100 | 1,5100 | 1,6100 | 1,6100 | 84.800 |
01 feb 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 49.000 |
31 ene 2024 | 1,5700 | 1,6700 | 1,5700 | 1,5700 | 1,5700 | 35.500 |
30 ene 2024 | 1,6000 | 1,6700 | 1,5600 | 1,5800 | 1,5800 | 39.200 |
29 ene 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 14.300 |
26 ene 2024 | 1,7100 | 1,7200 | 1,5800 | 1,6200 | 1,6200 | 45.000 |
25 ene 2024 | 1,7300 | 1,7400 | 1,6200 | 1,6500 | 1,6500 | 38.700 |
24 ene 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7400 | 1,7400 | 7100 |
23 ene 2024 | 1,7500 | 1,8000 | 1,7200 | 1,7200 | 1,7200 | 110.400 |
22 ene 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 51.100 |
19 ene 2024 | 1,6900 | 1,7400 | 1,6500 | 1,7100 | 1,7100 | 114.100 |
18 ene 2024 | 1,5900 | 1,7900 | 1,5900 | 1,6900 | 1,6900 | 155.800 |
17 ene 2024 | 1,5300 | 1,6200 | 1,5200 | 1,5600 | 1,5600 | 98.600 |
16 ene 2024 | 1,8200 | 1,8200 | 1,5600 | 1,5600 | 1,5600 | 100.700 |
12 ene 2024 | 1,6600 | 1,7300 | 1,6200 | 1,6200 | 1,6200 | 52.300 |
11 ene 2024 | 1,7500 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 58.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |