Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 1,0400 | 1,0800 | 1,0100 | 1,0750 | 1,0750 | 17.075.857 |
07 feb 2023 | 1,0900 | 1,1000 | 1,0000 | 1,0300 | 1,0300 | 38.091.300 |
06 feb 2023 | 1,0000 | 1,1400 | 0,9880 | 1,0950 | 1,0950 | 82.655.100 |
03 feb 2023 | 1,1900 | 1,2800 | 1,1700 | 1,2500 | 1,2500 | 13.834.500 |
02 feb 2023 | 1,2250 | 1,3100 | 1,2000 | 1,2100 | 1,2100 | 26.517.200 |
01 feb 2023 | 1,1700 | 1,2200 | 1,1000 | 1,2100 | 1,2100 | 31.972.300 |
31 ene 2023 | 1,2300 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 12.016.300 |
30 ene 2023 | 1,3200 | 1,3200 | 1,2200 | 1,2200 | 1,2200 | 17.329.200 |
27 ene 2023 | 1,1700 | 1,4700 | 1,1500 | 1,3800 | 1,3800 | 35.495.400 |
26 ene 2023 | 1,2900 | 1,3000 | 1,1400 | 1,1900 | 1,1900 | 22.207.200 |
25 ene 2023 | 1,4000 | 1,4100 | 1,2400 | 1,2500 | 1,2500 | 33.446.200 |
24 ene 2023 | 1,3100 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 5.216.900 |
23 ene 2023 | 1,2500 | 1,3400 | 1,2200 | 1,3300 | 1,3300 | 9.975.100 |
20 ene 2023 | 1,2900 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 6.840.100 |
19 ene 2023 | 1,2800 | 1,2900 | 1,2100 | 1,2700 | 1,2700 | 3.960.200 |
18 ene 2023 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 6.248.500 |
17 ene 2023 | 1,3500 | 1,3800 | 1,2800 | 1,3300 | 1,3300 | 6.821.000 |
13 ene 2023 | 1,2500 | 1,3700 | 1,2500 | 1,3400 | 1,3400 | 7.819.600 |
12 ene 2023 | 1,1900 | 1,3100 | 1,1600 | 1,3000 | 1,3000 | 8.883.700 |
11 ene 2023 | 1,1100 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 8.739.200 |
10 ene 2023 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 4.980.100 |
09 ene 2023 | 1,1100 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 10.109.900 |
06 ene 2023 | 1,1000 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 7.177.800 |
05 ene 2023 | 1,2000 | 1,2100 | 1,1400 | 1,1700 | 1,1700 | 5.614.200 |
04 ene 2023 | 1,2600 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 5.432.900 |
03 ene 2023 | 1,2700 | 1,2800 | 1,1800 | 1,2500 | 1,2500 | 6.111.900 |
30 dic 2022 | 1,2100 | 1,3300 | 1,1700 | 1,2300 | 1,2300 | 9.244.500 |
29 dic 2022 | 1,0900 | 1,2200 | 1,0400 | 1,2200 | 1,2200 | 16.058.300 |
28 dic 2022 | 1,0700 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 4.931.200 |
27 dic 2022 | 1,1600 | 1,1600 | 1,0400 | 1,0600 | 1,0600 | 8.767.000 |
23 dic 2022 | 1,1200 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 5.137.700 |
22 dic 2022 | 1,1700 | 1,1900 | 1,0800 | 1,1200 | 1,1200 | 8.006.500 |
21 dic 2022 | 1,1700 | 1,2400 | 1,1200 | 1,2100 | 1,2100 | 5.815.400 |
20 dic 2022 | 1,1800 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 7.226.100 |
19 dic 2022 | 1,2100 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 6.080.600 |
16 dic 2022 | 1,2400 | 1,2700 | 1,1800 | 1,2300 | 1,2300 | 15.175.800 |
15 dic 2022 | 1,1800 | 1,2700 | 1,1600 | 1,2600 | 1,2600 | 10.579.000 |
14 dic 2022 | 1,2900 | 1,3100 | 1,1800 | 1,2100 | 1,2100 | 12.311.900 |
13 dic 2022 | 1,3400 | 1,3700 | 1,2500 | 1,2800 | 1,2800 | 7.822.300 |
12 dic 2022 | 1,3000 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 6.591.000 |
09 dic 2022 | 1,3300 | 1,3750 | 1,2600 | 1,2800 | 1,2800 | 7.209.800 |
08 dic 2022 | 1,3700 | 1,4050 | 1,3100 | 1,3400 | 1,3400 | 6.582.000 |
07 dic 2022 | 1,3000 | 1,3900 | 1,2700 | 1,3700 | 1,3700 | 5.985.700 |
06 dic 2022 | 1,4000 | 1,4200 | 1,2600 | 1,3500 | 1,3500 | 8.495.700 |
05 dic 2022 | 1,4400 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 9.111.300 |
02 dic 2022 | 1,3700 | 1,4800 | 1,2820 | 1,4400 | 1,4400 | 15.085.300 |
01 dic 2022 | 1,4200 | 1,4850 | 1,3300 | 1,3800 | 1,3800 | 15.999.300 |
30 nov 2022 | 1,2800 | 1,3400 | 1,2200 | 1,3400 | 1,3400 | 17.377.500 |
29 nov 2022 | 1,2300 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 8.540.900 |
28 nov 2022 | 1,1800 | 1,2500 | 1,1500 | 1,1800 | 1,1800 | 15.247.300 |
25 nov 2022 | 1,2700 | 1,2800 | 1,1200 | 1,1300 | 1,1300 | 17.204.200 |
23 nov 2022 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 7.552.100 |
22 nov 2022 | 1,1200 | 1,1300 | 1,0200 | 1,0550 | 1,0550 | 12.979.800 |
21 nov 2022 | 1,2200 | 1,2400 | 1,1400 | 1,1600 | 1,1600 | 10.218.300 |
18 nov 2022 | 1,2800 | 1,2850 | 1,2100 | 1,2400 | 1,2400 | 9.310.900 |
17 nov 2022 | 1,2900 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 8.881.500 |
16 nov 2022 | 1,4600 | 1,4800 | 1,3200 | 1,3300 | 1,3300 | 11.278.500 |
15 nov 2022 | 1,5600 | 1,6000 | 1,4600 | 1,4700 | 1,4700 | 12.743.800 |
14 nov 2022 | 1,6700 | 1,6800 | 1,4200 | 1,5250 | 1,5250 | 27.030.400 |
11 nov 2022 | 1,2300 | 1,6500 | 1,1700 | 1,5800 | 1,5800 | 36.482.000 |
10 nov 2022 | 1,3100 | 1,3200 | 1,1800 | 1,2100 | 1,2100 | 22.798.100 |
09 nov 2022 | 1,2700 | 1,2800 | 1,1600 | 1,1700 | 1,1700 | 9.277.700 |
08 nov 2022 | 1,3300 | 1,3600 | 1,2700 | 1,3050 | 1,3050 | 5.978.600 |
07 nov 2022 | 1,3500 | 1,3500 | 1,2900 | 1,3200 | 1,3200 | 5.553.400 |
04 nov 2022 | 1,3600 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 5.303.200 |
03 nov 2022 | 1,3100 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 5.113.800 |
02 nov 2022 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 5.760.100 |
01 nov 2022 | 1,4100 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 5.790.300 |
31 oct 2022 | 1,4000 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 5.283.700 |
28 oct 2022 | 1,3900 | 1,4000 | 1,3000 | 1,3800 | 1,3800 | 4.797.700 |
27 oct 2022 | 1,4500 | 1,4600 | 1,3700 | 1,3800 | 1,3800 | 4.509.100 |
26 oct 2022 | 1,4600 | 1,5400 | 1,4000 | 1,4100 | 1,4100 | 12.835.000 |
25 oct 2022 | 1,3800 | 1,4700 | 1,3600 | 1,4100 | 1,4100 | 13.607.900 |
24 oct 2022 | 1,3700 | 1,4100 | 1,3000 | 1,3600 | 1,3600 | 5.540.800 |
21 oct 2022 | 1,3400 | 1,4000 | 1,3100 | 1,3850 | 1,3850 | 4.903.600 |
20 oct 2022 | 1,4100 | 1,4500 | 1,3600 | 1,3800 | 1,3800 | 5.912.400 |
19 oct 2022 | 1,4300 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 6.751.900 |
18 oct 2022 | 1,6100 | 1,6100 | 1,4000 | 1,4600 | 1,4600 | 21.627.500 |
17 oct 2022 | 1,3950 | 1,5800 | 1,3500 | 1,4500 | 1,4500 | 24.764.900 |
14 oct 2022 | 1,4000 | 1,4100 | 1,2800 | 1,2900 | 1,2900 | 5.484.800 |
13 oct 2022 | 1,3400 | 1,4100 | 1,2900 | 1,3700 | 1,3700 | 7.516.500 |
12 oct 2022 | 1,3800 | 1,4300 | 1,3450 | 1,3900 | 1,3900 | 7.847.700 |
11 oct 2022 | 1,4100 | 1,4550 | 1,3300 | 1,3600 | 1,3600 | 12.330.300 |
10 oct 2022 | 1,5600 | 1,5600 | 1,3600 | 1,3700 | 1,3700 | 5.739.700 |
07 oct 2022 | 1,6000 | 1,6300 | 1,4800 | 1,5000 | 1,5000 | 6.795.400 |
06 oct 2022 | 1,7100 | 1,7550 | 1,6200 | 1,6200 | 1,6200 | 6.662.600 |
05 oct 2022 | 1,8500 | 1,8650 | 1,6900 | 1,7300 | 1,7300 | 8.895.000 |
04 oct 2022 | 1,8800 | 1,9500 | 1,8400 | 1,8700 | 1,8700 | 7.675.100 |
03 oct 2022 | 1,8800 | 1,8850 | 1,7700 | 1,8400 | 1,8400 | 4.595.000 |
30 sept 2022 | 1,9500 | 1,9850 | 1,8700 | 1,8750 | 1,8750 | 3.905.600 |
29 sept 2022 | 2,0000 | 2,0400 | 1,8800 | 1,9800 | 1,9800 | 6.748.700 |
28 sept 2022 | 2,0300 | 2,1400 | 1,9800 | 2,1100 | 2,1100 | 4.932.000 |
27 sept 2022 | 2,0700 | 2,1500 | 2,0100 | 2,0300 | 2,0300 | 6.012.500 |
26 sept 2022 | 2,2000 | 2,3050 | 2,0300 | 2,0400 | 2,0400 | 5.552.900 |
23 sept 2022 | 2,1800 | 2,2400 | 2,1400 | 2,2200 | 2,2200 | 3.556.200 |
22 sept 2022 | 2,3700 | 2,4150 | 2,1500 | 2,2500 | 2,2500 | 5.949.500 |
21 sept 2022 | 2,3400 | 2,5100 | 2,3100 | 2,4000 | 2,4000 | 3.741.300 |
20 sept 2022 | 2,4400 | 2,4700 | 2,3100 | 2,3300 | 2,3300 | 4.951.600 |
19 sept 2022 | 2,4800 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 4.103.800 |
16 sept 2022 | 2,7200 | 2,7650 | 2,4800 | 2,5050 | 2,5050 | 9.842.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |